Skip to main content
Coronation Fund Managers Limited (JSE:CML)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,480.00
-65.00 (-1.43%)
Apr 28, 2026, 5:00 PM SAST

Coronation Fund Managers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,523.004,574.004,506.004,545.004,545.00-0.55%444,301
Apr 23, 20264,577.004,600.004,521.004,570.004,570.00-0.65%620,648
Apr 22, 20264,633.004,673.004,535.004,600.004,600.00-1.08%1,102,905
Apr 21, 20264,760.004,760.004,527.004,650.004,650.00-0.26%804,516
Apr 20, 20264,700.004,723.004,646.004,662.004,662.00-1.19%161,426
Apr 17, 20264,637.004,751.004,637.004,718.004,718.001.46%193,395
Apr 16, 20264,632.004,689.004,632.004,650.004,650.000.39%310,956
Apr 15, 20264,672.004,694.004,620.004,632.004,632.00-0.81%220,759
Apr 14, 20264,599.004,670.004,593.004,670.004,670.002.41%307,900
Apr 13, 20264,655.004,656.004,520.004,560.004,560.00-2.02%426,682
Apr 10, 20264,575.004,688.004,575.004,654.004,654.000.91%353,521
Apr 9, 20264,612.004,630.004,550.004,612.004,612.00-0.67%428,018
Apr 8, 20264,420.004,722.004,420.004,643.004,643.006.15%702,131
Apr 7, 20264,403.004,451.004,350.004,374.004,374.00-1.77%332,391
Apr 2, 20264,413.004,478.004,389.004,453.004,453.00-0.16%197,543
Apr 1, 20264,422.004,500.004,361.004,460.004,460.001.02%343,399
Mar 31, 20264,365.004,465.004,365.004,415.004,415.000.55%352,025
Mar 30, 20264,368.004,391.004,290.004,391.004,391.000.69%343,449
Mar 27, 20264,330.004,494.004,290.004,361.004,361.00-0.25%343,012
Mar 26, 20264,420.004,451.004,336.004,372.004,372.00-1.06%236,857
Mar 25, 20264,300.004,436.004,300.004,419.004,419.002.10%210,595
Mar 24, 20264,348.004,354.004,306.004,328.004,328.00-0.39%170,781
Mar 23, 20264,272.004,407.004,162.004,345.004,345.002.24%498,475
Mar 20, 20264,245.004,359.004,245.004,250.004,250.000.21%1,747,420
Mar 19, 20264,380.004,417.004,170.004,241.004,241.00-3.61%569,994
Mar 18, 20264,458.004,503.004,376.004,400.004,400.00-191,057
Mar 17, 20264,335.004,439.004,335.004,400.004,400.00-385,114
Mar 16, 20264,350.004,435.004,332.004,400.004,400.000.99%376,701
Mar 13, 20264,449.004,482.004,343.004,357.004,357.00-2.07%198,954
Mar 12, 20264,480.004,539.004,437.004,449.004,449.00-2.22%392,201
Mar 11, 20264,444.004,592.004,444.004,550.004,550.00-0.85%265,582
Mar 10, 20264,572.004,655.004,388.004,589.004,589.001.53%345,938
Mar 9, 20264,581.004,581.004,476.004,520.004,520.00-1.97%642,999
Mar 6, 20264,723.004,810.004,578.004,611.004,611.00-2.16%413,571
Mar 5, 20264,700.004,746.004,680.004,713.004,713.000.15%347,785
Mar 4, 20264,601.004,706.004,570.004,706.004,706.002.30%494,915
Mar 3, 20265,100.005,100.004,595.004,600.004,600.00-6.83%567,705
Mar 2, 20265,024.005,025.004,885.004,937.004,937.00-1.69%516,877
Feb 27, 20265,050.005,090.005,021.005,022.005,022.00-0.67%338,213
Feb 26, 20264,951.005,067.004,951.005,056.005,056.001.69%206,618
Feb 25, 20265,001.005,045.004,972.004,972.004,972.00-1.07%292,798
Feb 24, 20265,005.005,040.004,981.005,026.005,026.00-0.26%223,280
Feb 23, 20265,039.005,087.005,006.005,039.005,039.000.32%259,197
Feb 20, 20265,149.005,149.005,022.005,023.005,023.00-0.50%114,701
Feb 19, 20265,092.005,112.005,045.005,048.005,048.00-1.23%192,957
Feb 18, 20265,033.005,143.005,033.005,111.005,111.001.23%204,285
Feb 17, 20265,020.005,082.005,020.005,049.005,049.00-0.57%284,081
Feb 16, 20265,024.005,155.004,989.005,078.005,078.001.74%337,883
Feb 13, 20265,081.005,081.004,991.004,991.004,991.00-1.23%253,826
Feb 12, 20265,002.005,075.005,000.005,053.005,053.000.56%204,328
Feb 11, 20265,057.005,081.004,981.005,025.005,025.00-0.87%371,234
Feb 10, 20265,138.005,138.005,025.005,069.005,069.000.78%171,612
Feb 9, 20265,062.005,136.004,991.005,030.005,030.00-0.02%383,814
Feb 6, 20264,987.005,031.004,966.005,031.005,031.000.30%227,803
Feb 5, 20264,989.005,094.004,988.005,016.005,016.00-0.20%166,673
Feb 4, 20265,115.005,115.004,988.005,026.005,026.00-1.64%590,117
Feb 3, 20265,209.005,209.005,103.005,110.005,110.00-0.54%453,235
Feb 2, 20264,964.005,138.004,930.005,138.005,138.001.50%589,430
Jan 30, 20265,230.005,230.005,062.005,062.005,062.00-2.18%528,254
Jan 29, 20265,129.005,226.005,129.005,175.005,175.000.74%504,050
Jan 28, 20265,155.005,200.005,086.005,137.005,137.00-0.02%816,481
Jan 27, 20265,175.005,187.005,109.005,138.005,138.00-0.39%815,700
Jan 26, 20265,080.005,162.005,037.005,158.005,158.001.54%337,284
Jan 23, 20265,120.005,120.004,961.005,080.005,080.00-0.39%431,399
Jan 22, 20264,743.005,113.004,743.005,100.005,100.006.87%821,100
Jan 21, 20264,728.004,789.004,715.004,772.004,772.000.02%323,178
Jan 20, 20264,716.004,785.004,716.004,771.004,771.00-0.33%238,754
Jan 19, 20264,829.004,829.004,654.004,787.004,787.00-1.62%586,529
Jan 16, 20264,828.004,900.004,813.004,866.004,866.000.81%1,470,734
Jan 15, 20264,760.004,829.004,750.004,827.004,827.001.34%495,916
Jan 14, 20264,780.004,798.004,714.004,763.004,763.00-0.36%855,684
Jan 13, 20264,750.004,811.004,717.004,780.004,780.00-0.19%2,419,132
Jan 12, 20264,822.004,836.004,749.004,789.004,789.00-0.64%211,487
Jan 9, 20264,800.004,834.004,750.004,820.004,820.001.45%1,200,729
Jan 8, 20264,776.004,788.004,717.004,751.004,751.00-0.63%320,206
Jan 7, 20264,800.004,800.004,740.004,781.004,781.00-0.06%1,054,759
Jan 6, 20264,768.004,872.004,750.004,784.004,784.000.31%678,645
Jan 5, 20264,770.004,786.004,707.004,769.004,769.000.82%687,572
Jan 2, 20264,700.004,730.004,619.004,730.004,730.001.15%537,466
Dec 31, 20254,699.004,700.004,662.004,676.004,676.00-0.47%37,647
Dec 30, 20254,601.004,708.004,601.004,698.004,698.00-0.13%344,068
Dec 29, 20254,711.004,739.004,689.004,704.004,704.00-0.57%391,636
Dec 24, 20254,780.004,787.004,722.004,731.004,731.00-0.38%160,383
Dec 23, 20254,710.004,767.004,707.004,749.004,749.000.49%522,330
Dec 22, 20254,720.004,734.004,664.004,726.004,726.000.32%259,550
Dec 19, 20254,787.004,788.004,600.004,711.004,711.00-1.20%1,061,318
Dec 18, 20254,700.004,775.004,700.004,768.004,768.001.45%510,100
Dec 17, 20254,670.004,713.004,633.004,700.004,700.00-579,899
Dec 15, 20254,703.004,721.004,657.004,700.004,700.000.36%1,009,174
Dec 12, 20254,668.004,704.004,626.004,683.004,683.000.62%1,884,911
Dec 11, 20254,615.004,671.004,615.004,654.004,654.001.09%633,695
Dec 10, 20254,700.004,700.004,576.004,604.004,604.00-0.39%282,398
Dec 9, 20254,550.004,635.004,509.004,622.004,622.000.68%724,784
Dec 8, 20254,680.004,680.004,571.004,591.004,591.000.13%401,171
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