27Four Collective Investments (Rf) (Pty) Ltd - Lce Actively Managed ETF (JSE:27FLCE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,457.00
-22.00 (-1.49%)
Last updated: Sep 21, 2026, 4:43 PM SAST
JSE:27FLCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.20% | - |
| Sep 21, 2026 | 1,513.00 | 1,513.00 | 1,457.00 | 1,477.00 | 1,477.00 | -0.14% | 650 |
| Sep 18, 2026 | 1,509.00 | 1,509.00 | 1,509.00 | 1,479.00 | 1,479.00 | -1.00% | 132,405 |
| Sep 17, 2026 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 0.74% | - |
| Sep 16, 2026 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.07% | - |
| Sep 15, 2026 | 1,508.00 | 1,508.00 | 1,508.00 | 1,484.00 | 1,484.00 | - | 31 |
| Sep 14, 2026 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | -1.53% | - |
| Sep 11, 2026 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.40% | - |
| Sep 10, 2026 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.38% | - |
| Sep 9, 2026 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.39% | - |
| Sep 8, 2026 | 1,534.00 | 1,550.00 | 1,534.00 | 1,528.00 | 1,528.00 | 0.20% | 404,634 |
| Sep 7, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.20% | - |
| Sep 4, 2026 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.07% | - |
| Sep 3, 2026 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1.33% | - |
| Sep 2, 2026 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.27% | - |
| Sep 1, 2026 | 1,537.00 | 1,537.00 | 1,537.00 | 1,505.00 | 1,505.00 | -0.66% | 468 |
| Aug 31, 2026 | 1,492.00 | 1,492.00 | 1,492.00 | 1,515.00 | 1,515.00 | -1.17% | 3,542 |
| Aug 28, 2026 | 1,519.00 | 1,519.00 | 1,519.00 | 1,533.00 | 1,533.00 | 0.72% | 5,212 |
| Aug 27, 2026 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.07% | - |
| Aug 26, 2026 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.07% | - |
| Aug 25, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,522.00 | 1,522.00 | -0.07% | 907 |
| Aug 24, 2026 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | -0.91% | - |
| Aug 21, 2026 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 2.40% | - |
| Aug 20, 2026 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.27% | - |
| Aug 19, 2026 | 1,496.00 | 1,496.00 | 1,496.00 | 1,505.00 | 1,505.00 | 2.45% | 40,100 |
| Aug 18, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,469.00 | 1,469.00 | -1.01% | 31 |
| Aug 17, 2026 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 0.82% | - |
| Aug 14, 2026 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | -0.14% | - |
| Aug 13, 2026 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | -0.34% | - |
| Aug 12, 2026 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | -0.40% | - |
| Aug 11, 2026 | 1,513.00 | 1,513.00 | 1,462.00 | 1,485.00 | 1,485.00 | -0.93% | 49,668 |
| Aug 7, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1.70% | - |
| Aug 6, 2026 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.07% | - |
| Aug 5, 2026 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1.24% | - |
| Aug 4, 2026 | 1,477.00 | 1,477.00 | 1,477.00 | 1,455.00 | 1,455.00 | 1.61% | 189 |
| Aug 3, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1.06% | - |
| Jul 31, 2026 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | -0.21% | - |
| Jul 30, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1.28% | - |
| Jul 29, 2026 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 0.29% | - |
| Jul 28, 2026 | 1,417.00 | 1,417.00 | 1,417.00 | 1,398.00 | 1,398.00 | -0.07% | 416 |
| Jul 27, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0.58% | - |
| Jul 24, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,391.00 | 1,391.00 | 0.80% | 177,758 |
| Jul 23, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.93% | - |
| Jul 22, 2026 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 0.65% | - |
| Jul 21, 2026 | 1,404.00 | 1,404.00 | 1,404.00 | 1,384.00 | 1,384.00 | 0.22% | 133 |
| Jul 20, 2026 | 1,401.00 | 1,401.00 | 1,401.00 | 1,381.00 | 1,381.00 | -0.58% | 17,826 |
| Jul 17, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | -0.79% | - |
| Jul 16, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.06% | - |
| Jul 15, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.99% | - |
| Jul 14, 2026 | 1,436.00 | 1,436.00 | 1,436.00 | 1,414.00 | 1,401.11 | 0.50% | 101 |