27Four Collective Investments (Rf) (Pty) Ltd - SMF Actively Managed ETF (JSE:27FSMF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,429.00
+13.00 (0.92%)
Last updated: Apr 10, 2026, 9:00 AM SAST
JSE:27FSMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.92% | - |
| Apr 9, 2026 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | -1.26% | - |
| Apr 8, 2026 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 4.44% | - |
| Apr 7, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,373.00 | 1,373.00 | -0.72% | 97 |
| Apr 2, 2026 | 1,386.00 | 1,386.00 | 1,386.00 | 1,383.00 | 1,383.00 | -0.93% | 5 |
| Apr 1, 2026 | 1,404.00 | 1,409.00 | 1,404.00 | 1,396.00 | 1,396.00 | 2.42% | 210 |
| Mar 31, 2026 | 1,337.00 | 1,337.00 | 1,337.00 | 1,363.00 | 1,363.00 | 1.41% | 170 |
| Mar 30, 2026 | 1,359.00 | 1,359.00 | 1,359.00 | 1,344.00 | 1,344.00 | 0.83% | 55 |
| Mar 27, 2026 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.89% | - |
| Mar 26, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.88% | - |
| Mar 25, 2026 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 2.80% | - |
| Mar 24, 2026 | 1,337.00 | 1,337.00 | 1,337.00 | 1,320.00 | 1,320.00 | 1.23% | 386,433 |
| Mar 23, 2026 | 1,263.00 | 1,263.00 | 1,263.00 | 1,304.00 | 1,304.00 | -1.21% | 246 |
| Mar 20, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.23% | - |
| Mar 19, 2026 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | -3.15% | - |
| Mar 18, 2026 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | -2.91% | - |
| Mar 17, 2026 | 1,426.00 | 1,426.00 | 1,426.00 | 1,407.00 | 1,407.00 | 1.01% | 138 |
| Mar 16, 2026 | 1,412.00 | 1,412.00 | 1,412.00 | 1,393.00 | 1,393.00 | 0.94% | 425 |
| Mar 13, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.64% | - |
| Mar 12, 2026 | 1,419.00 | 1,419.00 | 1,419.00 | 1,403.00 | 1,403.00 | -0.64% | 202 |
| 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 |