27Four Collective Investments (Rf) (Pty) Ltd - SMF Actively Managed ETF (JSE:27FSMF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,412.00
-20.00 (-1.40%)
Last updated: Mar 11, 2026, 1:10 PM SAST
JSE:27FSMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,412.00 | 1,412.00 | -1.40% | 45 |
| Mar 10, 2026 | 1,407.00 | 1,407.00 | 1,407.00 | 1,432.00 | 1,432.00 | 2.65% | 1,460 |
| Mar 9, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.71% | - |
| Mar 6, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.29% | - |
| Mar 5, 2026 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | -1.24% | - |
| Mar 4, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - | - |
| Mar 3, 2026 | 1,498.00 | 1,498.00 | 1,498.00 | 1,456.00 | 1,456.00 | -4.77% | 1,761 |
| Mar 2, 2026 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | -0.59% | - |
| Feb 27, 2026 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1.25% | - |
| Feb 26, 2026 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | - | - |
| Feb 25, 2026 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1.33% | - |
| Feb 24, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,499.00 | 1,499.00 | -0.07% | 1,771 |
| Feb 23, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1.63% | - |
| Feb 20, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,476.00 | 1,476.00 | 1.72% | 233 |
| Feb 19, 2026 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.75% | - |
| Feb 18, 2026 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1.95% | - |
| Feb 17, 2026 | 1,462.00 | 1,462.00 | 1,416.00 | 1,434.00 | 1,434.00 | -0.90% | 698 |
| Feb 16, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0.14% | - |
| Feb 13, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.23% | - |
| Feb 12, 2026 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 0.27% | - |
| Feb 11, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 0.83% | - |
| Feb 10, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,447.00 | 1,447.00 | 0.63% | 190 |
| Feb 9, 2026 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 0.28% | - |
| Feb 6, 2026 | 1,446.00 | 1,446.00 | 1,446.00 | 1,434.00 | 1,434.00 | 0.84% | 358 |
| Feb 5, 2026 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | -1.93% | - |
| Feb 4, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,450.00 | 1,450.00 | 0.42% | 674 |
| Feb 3, 2026 | 1,466.00 | 1,466.00 | 1,462.00 | 1,444.00 | 1,444.00 | 2.12% | 3,873 |
| Feb 2, 2026 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | -2.48% | - |
| Jan 30, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.85% | - |
| Jan 29, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,508.00 | 1,508.00 | 0.67% | 322 |
| Jan 28, 2026 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1.01% | - |
| Jan 27, 2026 | 1,514.00 | 1,514.00 | 1,508.00 | 1,483.00 | 1,483.00 | -0.67% | 7,047 |
| Jan 26, 2026 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 2.12% | - |
| Jan 23, 2026 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 0.41% | - |
| Jan 22, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | -0.14% | - |
| Jan 21, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,458.00 | 1,458.00 | 1.25% | 1,015 |
| Jan 20, 2026 | 1,464.00 | 1,464.00 | 1,464.00 | 1,440.00 | 1,440.00 | -0.48% | 271 |
| Jan 19, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0.14% | - |
| Jan 16, 2026 | 1,472.00 | 1,472.00 | 1,472.00 | 1,445.00 | 1,445.00 | -0.34% | 2,308 |
| Jan 15, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Jan 14, 2026 | 1,473.00 | 1,473.00 | 1,473.00 | 1,450.00 | 1,450.00 | -0.21% | 276 |
| Jan 13, 2026 | 1,472.00 | 1,472.00 | 1,472.00 | 1,453.00 | 1,444.06 | 0.76% | 736 |
| Jan 12, 2026 | 1,433.13 | 1,433.13 | 1,433.13 | 1,442.00 | 1,433.13 | 1.55% | - |
| Jan 9, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,420.00 | 1,411.26 | 0.78% | 1 |
| Jan 8, 2026 | 1,400.33 | 1,400.33 | 1,400.33 | 1,409.00 | 1,400.33 | -0.56% | - |
| Jan 7, 2026 | 1,408.28 | 1,408.28 | 1,408.28 | 1,417.00 | 1,408.28 | -0.42% | - |
| Jan 6, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,423.00 | 1,414.24 | 1.50% | 377 |
| Jan 5, 2026 | 1,393.37 | 1,393.37 | 1,393.37 | 1,402.00 | 1,393.37 | 0.29% | - |
| Jan 2, 2026 | 1,389.40 | 1,389.40 | 1,389.40 | 1,398.00 | 1,389.40 | 0.65% | - |
| Dec 31, 2025 | 1,380.45 | 1,380.45 | 1,380.45 | 1,389.00 | 1,380.45 | -0.93% | - |