JSE · CFR · stock
Compagnie Financière Richemont SA (CFR) stock price history
Every JSE trading session of Compagnie Financière Richemont SA from Apr 19, 2023 to Sep 28, 2026: 860 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CFR adjusted close, 2023 to 2026
- ZAR 4,012
- All time high, 2026
- ZAR 4,037
- 52 week high, ZAR 2,785 low
- 860
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CFR key facts
- Compagnie Financière Richemont SA (CFR) closed at ZAR 3,395 on Sep 28, 2026 on JSE.
- CFR's all time high close is ZAR 4,012, set on Aug 11, 2026; its all time low close is ZAR 2,164 on Nov 13, 2023.
- CFR's 52 week range is ZAR 2,785 to ZAR 4,037.
- CFR returned +4.7% over the year to Sep 28, 2026.
- Since Apr 19, 2023 CFR returned +13%, +3.6% a year compounded.
- CFR's deepest drawdown was -35.0% from May 19, 2023 to Nov 13, 2023.
- DataCedar holds 860 daily sessions of CFR history from Apr 19, 2023 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
CFR price chart, 2023 to 2026
CFR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -10.9% |
| 6 months | +14.8% |
| Year to date | -5.9% |
| 1 year | +4.7% |
| 3 years | +48.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 19, 2023 | +13.0% |
| Compound annual growth, 3.4 years | +3.6% |
CFR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 4,012 on Aug 11, 2026
- All time low close
- ZAR 2,164 on Nov 13, 2023
- 52 week high
- ZAR 4,037 on Aug 11, 2026
- 52 week low
- ZAR 2,785 on Mar 23, 2026
- Deepest drawdown
- -35.0% from May 19, 2023 to Nov 13, 2023, recovered Jan 17, 2025
- Best single session
- +14.5% on Jan 16, 2025
- Worst single session
- -9.5% on Jul 17, 2023
- Volatility, 1 year annualised
- 28.4%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +31%
- Worst calendar year
- 2024, +8%
CFR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Apr 19, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 3,633 | ZAR 4,037 | ZAR 2,785 | ZAR 3,395 | -6.4% | 25M | 185 |
| 2025 | ZAR 2,814 | ZAR 3,843 | ZAR 2,746 | ZAR 3,627 | +30.7% | 36.7M | 250 |
| 2024 | ZAR 2,550 | ZAR 3,194 | ZAR 2,301 | ZAR 2,776 | +8.1% | 43.3M | 250 |
| 2023 | ZAR 3,000 | ZAR 3,480 | ZAR 1,325 | ZAR 2,568 | n/a | 52.3M | 175 |
CFR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 3,395 | -11.9% |
| August 2026 | ZAR 3,853 | -1.8% |
| July 2026 | ZAR 3,925 | +3.6% |
| June 2026 | ZAR 3,790 | +8.1% |
| May 2026 | ZAR 3,507 | +10.8% |
| April 2026 | ZAR 3,166 | +7.0% |
| March 2026 | ZAR 2,959 | -9.2% |
| February 2026 | ZAR 3,257 | +5.1% |
| January 2026 | ZAR 3,100 | -14.5% |
| December 2025 | ZAR 3,627 | +0.6% |
| November 2025 | ZAR 3,605 | +5.6% |
| October 2025 | ZAR 3,413 | +4.4% |
About the CFR data
Daily bars. 860 sessions from Apr 19, 2023 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 19, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CFR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
CFR share price history
