27Four Collective Investments - GSE Actively Managed (JSE:27FGSE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,229.00
+15.00 (1.24%)
At close: Sep 23, 2026
JSE:27FGSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,193.00 | 1,225.00 | 1,193.00 | 1,214.00 | 1,214.00 | 0.66% | 39,360 |
| Sep 21, 2026 | 1,220.00 | 1,224.00 | 1,184.00 | 1,206.00 | 1,206.00 | 1.52% | 2,372 |
| Sep 18, 2026 | 1,208.00 | 1,208.00 | 1,208.00 | 1,188.00 | 1,188.00 | -0.08% | 411 |
| Sep 17, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,189.00 | 1,189.00 | 0.85% | 25 |
| Sep 16, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,179.00 | 1,179.00 | 0.26% | 242 |
| Sep 15, 2026 | 1,193.00 | 1,193.00 | 1,191.00 | 1,176.00 | 1,176.00 | 0.09% | 5,300 |
| Sep 14, 2026 | 1,162.00 | 1,195.00 | 1,162.00 | 1,175.00 | 1,175.00 | -0.34% | 10,005 |
| Sep 11, 2026 | 1,198.00 | 1,200.00 | 1,198.00 | 1,179.00 | 1,179.00 | 0.17% | 31,099 |
| Sep 10, 2026 | 1,166.00 | 1,201.00 | 1,166.00 | 1,177.00 | 1,177.00 | -0.68% | 50,188 |
| Sep 9, 2026 | 1,163.00 | 1,163.00 | 1,163.00 | 1,185.00 | 1,185.00 | 0.42% | 513 |
| Sep 8, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,180.00 | 1,180.00 | 0.17% | 18 |
| Sep 7, 2026 | 1,193.00 | 1,195.00 | 1,193.00 | 1,178.00 | 1,178.00 | -0.59% | 1,034 |
| Sep 4, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.94% | - |
| Sep 3, 2026 | 1,152.00 | 1,191.00 | 1,152.00 | 1,174.00 | 1,174.00 | 0.51% | 109 |
| Sep 2, 2026 | 1,192.00 | 1,192.00 | 1,180.00 | 1,168.00 | 1,168.00 | -1.60% | 2,025 |
| Sep 1, 2026 | 1,198.00 | 1,198.00 | 1,186.00 | 1,187.00 | 1,187.00 | 0.34% | 795 |
| Aug 31, 2026 | 1,196.00 | 1,196.00 | 1,196.00 | 1,183.00 | 1,183.00 | -0.34% | 884 |
| Aug 28, 2026 | 1,194.00 | 1,199.00 | 1,194.00 | 1,187.00 | 1,187.00 | 1.11% | 888 |
| Aug 27, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,174.00 | 1,174.00 | 0.34% | 50 |
| Aug 26, 2026 | 1,175.00 | 1,177.00 | 1,175.00 | 1,170.00 | 1,170.00 | 0.60% | 8,514 |
| Aug 25, 2026 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.43% | - |
| Aug 24, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,158.00 | 1,158.00 | -2.28% | 5 |
| Aug 21, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1.28% | - |
| Aug 20, 2026 | 1,152.00 | 1,187.00 | 1,152.00 | 1,170.00 | 1,170.00 | -0.43% | 22,975 |
| Aug 19, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.34% | - |
| Aug 18, 2026 | 1,205.00 | 1,205.00 | 1,196.00 | 1,179.00 | 1,179.00 | -1.34% | 52,150 |
| Aug 17, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.08% | - |
| Aug 14, 2026 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.17% | - |
| Aug 13, 2026 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1.10% | - |
| Aug 12, 2026 | 1,192.00 | 1,192.00 | 1,192.00 | 1,179.00 | 1,179.00 | -0.42% | 58 |
| Aug 11, 2026 | 1,165.00 | 1,200.00 | 1,165.00 | 1,184.00 | 1,184.00 | 1.11% | 22,408 |
| Aug 7, 2026 | 1,158.00 | 1,158.00 | 1,158.00 | 1,171.00 | 1,171.00 | -0.43% | 397 |
| Aug 6, 2026 | 1,190.00 | 1,190.00 | 1,154.00 | 1,176.00 | 1,176.00 | -0.84% | 1,953 |
| Aug 5, 2026 | 1,204.00 | 1,205.00 | 1,204.00 | 1,186.00 | 1,186.00 | 0.85% | 1,217 |
| Aug 4, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,176.00 | 1,176.00 | 1.82% | 2,862 |
| Aug 3, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,155.00 | 1,155.00 | 0.96% | 4,494 |
| Jul 31, 2026 | 1,128.00 | 1,165.00 | 1,128.00 | 1,144.00 | 1,144.00 | 2.42% | 33,327 |
| Jul 30, 2026 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.90% | - |
| Jul 29, 2026 | 1,131.00 | 1,131.00 | 1,127.00 | 1,107.00 | 1,107.00 | -0.81% | 36,614 |
| Jul 28, 2026 | 1,143.00 | 1,144.00 | 1,128.00 | 1,116.00 | 1,116.00 | -0.71% | 26,205 |
| Jul 27, 2026 | 1,163.00 | 1,167.00 | 1,150.00 | 1,124.00 | 1,124.00 | -1.83% | 149,544 |
| Jul 24, 2026 | 1,123.00 | 1,166.00 | 1,123.00 | 1,145.00 | 1,145.00 | 0.62% | 80,639 |
| Jul 23, 2026 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.80% | - |
| Jul 22, 2026 | 1,112.00 | 1,112.00 | 1,112.00 | 1,129.00 | 1,129.00 | -0.79% | 8,976 |
| Jul 21, 2026 | 1,145.00 | 1,155.00 | 1,145.00 | 1,138.00 | 1,138.00 | 0.89% | 1,599 |
| Jul 20, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,128.00 | 1,128.00 | 0.27% | 21,812 |
| Jul 17, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.53% | - |
| Jul 16, 2026 | 1,147.00 | 1,147.00 | 1,147.00 | 1,131.00 | 1,131.00 | -0.35% | 254 |
| Jul 15, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.33% | - |
| Jul 14, 2026 | 1,156.00 | 1,156.00 | 1,120.00 | 1,140.00 | 1,138.75 | - | 2,542 |