JSE · CML · stock
Coronation Fund Managers Limited (CML) stock price history
Every JSE trading session of Coronation Fund Managers Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 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.
CML adjusted close, 2000 to 2026
- ZAR 158.14
- All time high, 2000
- ZAR 52.23
- 52 week high, ZAR 38.58 low
- 6,842
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CML key facts
- Coronation Fund Managers Limited (CML) closed at ZAR 42.58 on Sep 28, 2026 on JSE.
- CML's all time high close is ZAR 158.14, set on Jan 12, 2000; its all time low close is ZAR 2.65 on Sep 18, 2003.
- CML's 52 week range is ZAR 38.58 to ZAR 52.23.
- CML returned -4.0% over the year to Sep 28, 2026 and -16.4% over five years.
- Over ten years CML returned -38%, -4.6% a year compounded.
- CML's deepest drawdown was -98.3% from Jan 12, 2000 to Sep 18, 2003.
- DataCedar holds 6,842 daily sessions of CML history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
CML price chart, 2000 to 2026
CML returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +7.0% |
| 6 months | -2.3% |
| Year to date | -9.3% |
| 1 year | -4.0% |
| 3 years | +37.0% |
| 5 years | -16.4% |
| 10 years | -37.7% |
| Since Jan 4, 2000 | -69.3% |
| Compound annual growth, 26.7 years | -4.3% |
CML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 158.14 on Jan 12, 2000
- All time low close
- ZAR 2.65 on Sep 18, 2003
- 52 week high
- ZAR 52.23 on Jan 29, 2026
- 52 week low
- ZAR 38.58 on Jun 11, 2026
- Deepest drawdown
- -98.3% from Jan 12, 2000 to Sep 18, 2003, not yet recovered
- Best single session
- +11.8% on Oct 29, 2009
- Worst single session
- -93.6% on Jun 13, 2003
- Volatility, 1 year annualised
- 24.6%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2010, +113%
- Worst calendar year
- 2003, -93%
CML 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 46.98 | ZAR 52.23 | ZAR 38.58 | ZAR 42.58 | -8.9% | 88.6M | 185 |
| 2025 | ZAR 38.81 | ZAR 50.43 | ZAR 31.73 | ZAR 46.74 | +19.5% | 144.6M | 250 |
| 2024 | ZAR 29.91 | ZAR 41.08 | ZAR 29.25 | ZAR 39.10 | +25.9% | 159.6M | 250 |
| 2023 | ZAR 30.61 | ZAR 38.37 | ZAR 28.58 | ZAR 31.07 | +1.5% | 169.6M | 248 |
| 2022 | ZAR 52.86 | ZAR 55.44 | ZAR 28.89 | ZAR 30.61 | -41.5% | 243.4M | 250 |
| 2021 | ZAR 42.78 | ZAR 56.18 | ZAR 42.01 | ZAR 52.30 | +21.8% | 153.9M | 250 |
| 2020 | ZAR 40.51 | ZAR 47.52 | ZAR 24.21 | ZAR 42.93 | +8.2% | 222.2M | 252 |
| 2019 | ZAR 41.44 | ZAR 56.08 | ZAR 37.41 | ZAR 39.70 | -3.3% | 238.3M | 249 |
| 2018 | ZAR 69.96 | ZAR 85.81 | ZAR 40.34 | ZAR 41.06 | -43.7% | 310.6M | 250 |
| 2017 | ZAR 69.89 | ZAR 79.07 | ZAR 58.32 | ZAR 72.89 | +4.3% | 225.5M | 256 |
| 2016 | ZAR 52.42 | ZAR 78.53 | ZAR 44.84 | ZAR 69.89 | +33.3% | 270.5M | 261 |
| 2015 | ZAR 114.03 | ZAR 114.07 | ZAR 47.36 | ZAR 52.42 | -54.0% | 267.6M | 261 |
| 2014 | ZAR 79.13 | ZAR 114.03 | ZAR 74.43 | ZAR 114.03 | +44.1% | 238.3M | 261 |
| 2013 | ZAR 39.23 | ZAR 85.08 | ZAR 39.23 | ZAR 79.13 | +101.7% | 200.3M | 261 |
| 2012 | ZAR 22.44 | ZAR 41.09 | ZAR 22.44 | ZAR 39.23 | +74.8% | 138.5M | 261 |
| 2011 | ZAR 18.69 | ZAR 23.71 | ZAR 15.85 | ZAR 22.44 | +21.2% | 134.2M | 260 |
| 2010 | ZAR 8.75 | ZAR 18.77 | ZAR 7.89 | ZAR 18.52 | +113.3% | 96.5M | 261 |
| 2009 | ZAR 4.59 | ZAR 9.06 | ZAR 4.09 | ZAR 8.68 | +90.6% | 91.2M | 251 |
| 2008 | ZAR 8.03 | ZAR 8.37 | ZAR 4.04 | ZAR 4.56 | -43.3% | 106M | 253 |
| 2007 | ZAR 6.50 | ZAR 9.85 | ZAR 6.43 | ZAR 8.03 | +24.5% | 126.9M | 250 |
| 2006 | ZAR 5.41 | ZAR 7.18 | ZAR 4.92 | ZAR 6.45 | +19.2% | 111.7M | 258 |
| 2005 | ZAR 3.93 | ZAR 5.90 | ZAR 3.42 | ZAR 5.41 | +37.5% | 54M | 260 |
| 2004 | ZAR 3.64 | ZAR 4.52 | ZAR 2.95 | ZAR 3.93 | +8.2% | 54.8M | 262 |
| 2003 | ZAR 51.03 | ZAR 55.00 | ZAR 2.55 | ZAR 3.64 | -92.9% | 78.3M | 261 |
| 2002 | ZAR 55.00 | ZAR 66.79 | ZAR 44.26 | ZAR 51.03 | -7.2% | 35.3M | 261 |
| 2001 | ZAR 102.74 | ZAR 107.85 | ZAR 39.29 | ZAR 55.00 | -46.5% | 31M | 261 |
| 2000 | ZAR 140.46 | ZAR 158.14 | ZAR 81.52 | ZAR 102.74 | n/a | 30M | 259 |
CML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 42.58 | -2.4% |
| August 2026 | ZAR 43.64 | +2.8% |
| July 2026 | ZAR 42.44 | +4.8% |
| June 2026 | ZAR 40.50 | -4.9% |
| May 2026 | ZAR 42.59 | -4.2% |
| April 2026 | ZAR 44.48 | +0.8% |
| March 2026 | ZAR 44.13 | -12.1% |
| February 2026 | ZAR 50.20 | -0.8% |
| January 2026 | ZAR 50.60 | +8.3% |
| December 2025 | ZAR 46.74 | -2.9% |
| November 2025 | ZAR 48.14 | -2.2% |
| October 2025 | ZAR 49.23 | +10.7% |
About the CML data
Daily bars. 6,842 sessions from Jan 4, 2000 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 Jan 4, 2000, 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/CML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
CML share price history
