Skip to main content
Coronation Fund Managers Limited (JSE:CML)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,585.00
-70.00 (-1.50%)
At close: Dec 5, 2025

Coronation Fund Managers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,600.004,669.004,580.004,585.004,585.00-1.50%1,021,504
Dec 4, 20254,630.004,655.004,576.004,655.004,655.001.20%329,799
Dec 3, 20254,700.004,700.004,551.004,600.004,600.00-4.86%374,305
Dec 2, 20254,820.004,849.004,810.004,835.004,581.000.37%485,160
Dec 1, 20254,808.004,837.004,758.004,817.004,563.95-0.04%485,641
Nov 28, 20254,725.004,823.004,725.004,819.004,565.840.84%592,113
Nov 27, 20254,833.004,841.004,762.004,779.004,527.94-0.23%331,306
Nov 26, 20254,761.004,818.004,741.004,790.004,538.361.48%307,384
Nov 25, 20254,760.004,773.004,700.004,720.004,472.04-0.92%358,416
Nov 24, 20254,744.004,764.004,696.004,764.004,513.731.21%1,319,918
Nov 21, 20254,771.004,835.004,655.004,707.004,459.72-2.22%893,635
Nov 20, 20254,831.004,908.004,737.004,814.004,561.10-1.35%923,422
Nov 19, 20254,987.004,987.004,792.004,880.004,623.641.35%533,093
Nov 18, 20254,845.004,933.004,805.004,815.004,562.05-2.51%497,341
Nov 17, 20254,850.004,963.004,840.004,939.004,679.541.84%368,410
Nov 14, 20254,920.004,927.004,838.004,850.004,595.21-1.62%407,023
Nov 13, 20254,921.004,964.004,913.004,930.004,671.01-708,594
Nov 12, 20254,941.004,977.004,922.004,930.004,671.01-0.30%502,524
Nov 11, 20254,978.005,008.004,939.004,945.004,685.22-0.74%280,196
Nov 10, 20254,996.005,021.004,945.004,982.004,720.280.24%289,777
Nov 7, 20255,000.005,016.004,934.004,970.004,708.91-0.80%454,798
Nov 6, 20254,952.005,048.004,929.005,010.004,746.811.31%676,682
Nov 5, 20254,917.004,965.004,900.004,945.004,685.22-807,660
Nov 4, 20254,930.004,955.004,884.004,945.004,685.22-482,926
Nov 3, 20254,933.004,962.004,915.004,945.004,685.220.34%704,700
Oct 31, 20254,945.004,961.004,911.004,928.004,669.11-0.34%747,271
Oct 30, 20254,995.004,995.004,898.004,945.004,685.22-0.18%516,162
Oct 29, 20254,970.004,988.004,914.004,954.004,693.750.08%477,487
Oct 28, 20254,921.004,966.004,894.004,950.004,689.960.45%2,162,781
Oct 27, 20254,911.004,951.004,895.004,928.004,669.110.35%661,276
Oct 24, 20254,853.004,923.004,853.004,911.004,653.01-548,985
Oct 23, 20254,923.004,923.004,866.004,911.004,653.01-575,586
Oct 22, 20254,888.004,948.004,879.004,911.004,653.011.15%528,794
Oct 21, 20254,799.004,904.004,799.004,855.004,599.951.15%642,763
Oct 20, 20254,750.004,837.004,750.004,800.004,547.840.63%505,456
Oct 17, 20254,807.004,824.004,717.004,770.004,519.41-1.10%484,220
Oct 16, 20254,803.004,862.004,772.004,823.004,569.630.42%281,180
Oct 15, 20254,762.004,852.004,762.004,803.004,550.680.71%402,039
Oct 14, 20254,797.004,800.004,520.004,769.004,518.470.63%664,394
Oct 13, 20254,723.004,773.004,692.004,739.004,490.04-0.44%400,650
Oct 10, 20254,698.004,776.004,678.004,760.004,509.941.28%652,221
Oct 9, 20254,639.004,744.004,639.004,700.004,453.091.31%662,630
Oct 8, 20254,605.004,646.004,591.004,639.004,395.300.74%771,556
Oct 7, 20254,623.004,644.004,586.004,605.004,363.08-0.39%849,972
Oct 6, 20254,549.004,640.004,530.004,623.004,380.141.67%583,883
Oct 3, 20254,498.004,593.004,475.004,547.004,308.131.86%1,041,971
Oct 2, 20254,536.004,550.004,451.004,464.004,229.49-1.11%584,253
Oct 1, 20254,478.004,535.004,426.004,514.004,276.861.42%933,709
Sep 30, 20254,510.004,510.004,379.004,451.004,217.171.02%779,696
Sep 29, 20254,504.004,507.004,390.004,406.004,174.54-0.72%234,480
Sep 26, 20254,510.004,510.004,423.004,438.004,204.86-0.27%290,665
Sep 25, 20254,441.004,480.004,312.004,450.004,216.230.07%1,117,852
Sep 23, 20254,476.004,510.004,445.004,447.004,213.38-0.60%337,614
Sep 22, 20254,510.004,510.004,452.004,474.004,238.96-0.71%311,911
Sep 19, 20254,566.004,600.004,491.004,506.004,269.28-0.64%2,890,957
Sep 18, 20254,578.004,578.004,496.004,535.004,296.760.20%443,665
Sep 17, 20254,466.004,568.004,460.004,526.004,288.230.47%297,455
Sep 16, 20254,530.004,536.004,456.004,505.004,268.34-222,086
Sep 15, 20254,539.004,542.004,502.004,505.004,268.34-0.46%242,825
Sep 12, 20254,505.004,547.004,500.004,526.004,288.230.35%250,632
Sep 11, 20254,464.004,526.004,448.004,510.004,273.071.44%267,189
Sep 10, 20254,419.004,456.004,378.004,446.004,212.441.05%543,168
Sep 9, 20254,390.004,453.004,390.004,400.004,168.850.14%234,753
Sep 8, 20254,328.004,407.004,328.004,394.004,163.171.57%562,416
Sep 5, 20254,285.004,364.004,282.004,326.004,098.740.37%326,395
Sep 4, 20254,287.004,370.004,282.004,310.004,083.580.09%1,081,060
Sep 3, 20254,327.004,332.004,261.004,306.004,079.79-0.32%707,770
Sep 2, 20254,451.004,451.004,278.004,320.004,093.05-1.95%638,906
Sep 1, 20254,377.004,410.004,359.004,406.004,174.541.10%1,002,775
Aug 29, 20254,384.004,403.004,331.004,358.004,129.06-0.48%204,081
Aug 28, 20254,340.004,409.004,340.004,379.004,148.960.44%456,782
Aug 27, 20254,338.004,375.004,332.004,360.004,130.950.58%691,042
Aug 26, 20254,328.004,370.004,300.004,335.004,107.27-286,820
Aug 25, 20254,326.004,357.004,321.004,335.004,107.27-0.14%415,543
Aug 22, 20254,311.004,341.004,302.004,341.004,112.950.46%147,721
Aug 21, 20254,327.004,348.004,307.004,321.004,094.000.49%248,183
Aug 20, 20254,260.004,326.004,260.004,300.004,074.110.33%193,845
Aug 19, 20254,261.004,330.004,260.004,286.004,060.840.56%288,214
Aug 18, 20254,310.004,310.004,252.004,262.004,038.10-1.14%106,958
Aug 15, 20254,283.004,339.004,275.004,311.004,084.530.40%234,132
Aug 14, 20254,350.004,356.004,273.004,294.004,068.42-1.26%473,108
Aug 13, 20254,300.004,380.004,300.004,349.004,120.531.33%281,382
Aug 12, 20254,342.004,358.004,276.004,292.004,066.53-0.51%245,648
Aug 11, 20254,323.004,375.004,296.004,314.004,087.370.23%861,131
Aug 8, 20254,262.004,323.004,245.004,304.004,077.901.63%509,281
Aug 7, 20254,262.004,300.004,235.004,235.004,012.52-0.12%902,225
Aug 6, 20254,200.004,276.004,160.004,240.004,017.262.42%541,340
Aug 5, 20254,101.004,197.004,101.004,140.003,922.510.98%924,866
Aug 4, 20254,120.004,155.004,079.004,100.003,884.61-0.24%316,089
Aug 1, 20254,109.004,148.004,051.004,110.003,894.09-0.19%894,335
Jul 31, 20254,120.004,178.004,106.004,118.003,901.670.37%1,362,626
Jul 30, 20254,200.004,200.004,081.004,103.003,887.45-0.70%3,063,364
Jul 29, 20254,131.004,150.004,100.004,132.003,914.930.05%608,481
Jul 28, 20254,132.004,152.004,100.004,130.003,913.04-0.24%483,671
Jul 25, 20254,162.004,184.004,100.004,140.003,922.510.05%1,361,532
Jul 24, 20254,131.004,206.004,108.004,138.003,920.620.12%1,611,231
Jul 23, 20254,168.004,168.004,097.004,133.003,915.88-0.24%773,899
Jul 22, 20254,186.004,214.004,106.004,143.003,925.35-0.98%991,248
Jul 21, 20254,224.004,246.004,160.004,184.003,964.20-1.02%854,616
Jul 18, 20254,242.004,279.004,162.004,227.004,004.940.14%746,550