27Four Collective Investments (Rf) (Pty) Ltd - GMF Actively Managed ETF (JSE:27FGMF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,494.00
+11.00 (0.74%)
At close: Sep 23, 2026
JSE:27FGMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,514.00 | 1,520.00 | 1,514.00 | 1,494.00 | 1,494.00 | 0.74% | 27 |
| Sep 22, 2026 | 1,505.00 | 1,505.00 | 1,468.00 | 1,483.00 | 1,483.00 | 0.20% | 1,366,708 |
| Sep 21, 2026 | 1,460.00 | 1,501.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.61% | 3,541 |
| Sep 18, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,471.00 | 1,471.00 | 0.07% | 135,000 |
| Sep 17, 2026 | 1,471.00 | 1,471.00 | 1,471.00 | 1,470.00 | 1,470.00 | 0.96% | 860 |
| Sep 16, 2026 | 1,467.00 | 1,467.00 | 1,467.00 | 1,456.00 | 1,456.00 | -0.07% | 16 |
| Sep 15, 2026 | 1,446.00 | 1,467.00 | 1,446.00 | 1,457.00 | 1,457.00 | 0.76% | 403 |
| Sep 14, 2026 | 1,453.00 | 1,472.00 | 1,453.00 | 1,446.00 | 1,446.00 | -0.48% | 33 |
| Sep 11, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,453.00 | 1,453.00 | -0.14% | 750 |
| Sep 10, 2026 | 1,467.00 | 1,469.00 | 1,467.00 | 1,455.00 | 1,455.00 | -0.14% | 2,421 |
| Sep 9, 2026 | 1,442.00 | 1,466.00 | 1,442.00 | 1,457.00 | 1,457.00 | 1.04% | 27,086 |
| Sep 8, 2026 | 1,449.00 | 1,465.00 | 1,424.00 | 1,442.00 | 1,442.00 | -0.48% | 342,454 |
| Sep 7, 2026 | 1,466.00 | 1,466.00 | 1,466.00 | 1,449.00 | 1,449.00 | 0.14% | 787 |
| Sep 4, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,447.00 | 1,447.00 | 1.05% | 15 |
| Sep 3, 2026 | 1,457.00 | 1,457.00 | 1,409.00 | 1,432.00 | 1,432.00 | -0.07% | 2,834 |
| Sep 2, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,433.00 | 1,433.00 | - | 49 |
| Sep 1, 2026 | 1,453.00 | 1,453.00 | 1,408.00 | 1,433.00 | 1,433.00 | -0.42% | 707,974 |
| Aug 31, 2026 | 1,460.00 | 1,460.00 | 1,417.00 | 1,439.00 | 1,439.00 | -0.69% | 1,234 |
| Aug 28, 2026 | 1,453.00 | 1,453.00 | 1,453.00 | 1,449.00 | 1,449.00 | 0.63% | 2,449 |
| Aug 27, 2026 | 1,401.00 | 1,415.00 | 1,401.00 | 1,440.00 | 1,440.00 | 1.62% | 54 |
| Aug 26, 2026 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 0.28% | - |
| Aug 25, 2026 | 1,438.00 | 1,440.00 | 1,394.00 | 1,413.00 | 1,413.00 | -0.91% | 4,797 |
| Aug 24, 2026 | 1,402.00 | 1,402.00 | 1,402.00 | 1,426.00 | 1,426.00 | 0.42% | 15 |
| Aug 21, 2026 | 1,441.00 | 1,441.00 | 1,441.00 | 1,420.00 | 1,420.00 | -1.05% | 355,974 |
| Aug 20, 2026 | 1,439.00 | 1,445.00 | 1,412.00 | 1,435.00 | 1,435.00 | -1.03% | 555,227 |
| Aug 19, 2026 | 1,469.00 | 1,469.00 | 1,469.00 | 1,450.00 | 1,450.00 | -0.34% | 141 |
| Aug 18, 2026 | 1,440.00 | 1,481.00 | 1,439.00 | 1,455.00 | 1,455.00 | -1.09% | 4,287 |
| Aug 17, 2026 | 1,439.00 | 1,488.00 | 1,439.00 | 1,471.00 | 1,471.00 | -1.01% | 244 |
| Aug 14, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1.23% | - |
| Aug 13, 2026 | 1,475.00 | 1,485.00 | 1,439.00 | 1,468.00 | 1,468.00 | 0.55% | 43,793 |
| Aug 12, 2026 | 1,458.00 | 1,458.00 | 1,454.00 | 1,460.00 | 1,460.00 | 0.55% | 8,432 |
| Aug 11, 2026 | 1,453.00 | 1,468.00 | 1,453.00 | 1,452.00 | 1,452.00 | 0.90% | 392 |
| Aug 7, 2026 | 1,455.00 | 1,470.00 | 1,455.00 | 1,439.00 | 1,439.00 | -1.10% | 16 |
| Aug 6, 2026 | 1,477.00 | 1,477.00 | 1,475.00 | 1,455.00 | 1,455.00 | -0.68% | 443 |
| Aug 5, 2026 | 1,416.00 | 1,494.00 | 1,416.00 | 1,465.00 | 1,465.00 | 1.45% | 6,717 |
| Aug 4, 2026 | 1,457.00 | 1,457.00 | 1,457.00 | 1,444.00 | 1,444.00 | 0.07% | 33 |
| Aug 3, 2026 | 1,430.00 | 1,443.00 | 1,416.00 | 1,443.00 | 1,443.00 | 1.91% | 176 |
| Jul 31, 2026 | 1,396.00 | 1,443.00 | 1,396.00 | 1,416.00 | 1,416.00 | 0.50% | 1,616 |
| Jul 30, 2026 | 1,413.00 | 1,413.00 | 1,364.00 | 1,409.00 | 1,409.00 | -0.28% | 372 |
| Jul 29, 2026 | 1,446.00 | 1,446.00 | 1,430.00 | 1,413.00 | 1,413.00 | -1.53% | 2,688 |
| Jul 28, 2026 | 1,457.00 | 1,458.00 | 1,430.00 | 1,435.00 | 1,435.00 | -0.28% | 3,672 |
| Jul 27, 2026 | 1,461.00 | 1,461.00 | 1,461.00 | 1,439.00 | 1,439.00 | -0.55% | 56 |
| Jul 24, 2026 | 1,481.00 | 1,488.00 | 1,435.00 | 1,447.00 | 1,447.00 | -1.30% | 34,086 |
| Jul 23, 2026 | 1,444.00 | 1,444.00 | 1,444.00 | 1,466.00 | 1,466.00 | 0.76% | 20 |
| Jul 22, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,455.00 | 1,455.00 | 1.75% | 94 |
| Jul 21, 2026 | 1,444.00 | 1,457.00 | 1,442.00 | 1,430.00 | 1,430.00 | -1.17% | 367 |
| Jul 20, 2026 | 1,430.00 | 1,449.00 | 1,430.00 | 1,447.00 | 1,447.00 | 1.19% | 21,017 |
| Jul 17, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,430.00 | 1,430.00 | -0.69% | 4 |
| Jul 16, 2026 | 1,453.00 | 1,453.00 | 1,419.00 | 1,440.00 | 1,440.00 | 0.07% | 118 |
| Jul 15, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,439.00 | 1,439.00 | -0.12% | 35 |