27Four Collective Investments (Rf) (Pty) Ltd - SMF Actively Managed ETF (JSE:27FSMF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,377.00
0.00 (0.00%)
Last updated: Sep 21, 2026, 3:27 PM SAST
JSE:27FSMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.15% | - |
| Sep 21, 2026 | 1,366.00 | 1,366.00 | 1,366.00 | 1,377.00 | 1,377.00 | - | 86 |
| Sep 18, 2026 | 1,407.00 | 1,407.00 | 1,407.00 | 1,377.00 | 1,377.00 | -0.72% | 154 |
| Sep 17, 2026 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 0.73% | - |
| Sep 16, 2026 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | -0.15% | - |
| Sep 15, 2026 | 1,399.00 | 1,399.00 | 1,358.00 | 1,379.00 | 1,379.00 | - | 92 |
| Sep 14, 2026 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | -1.29% | - |
| Sep 11, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0.22% | - |
| Sep 10, 2026 | 1,384.00 | 1,384.00 | 1,384.00 | 1,394.00 | 1,394.00 | -1.06% | 339 |
| Sep 9, 2026 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | -0.42% | - |
| Sep 8, 2026 | 1,436.00 | 1,436.00 | 1,436.00 | 1,415.00 | 1,415.00 | 0.21% | 6 |
| Sep 7, 2026 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 0.21% | - |
| Sep 4, 2026 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 0.14% | - |
| Sep 3, 2026 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1.15% | - |
| Sep 2, 2026 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.29% | - |
| Sep 1, 2026 | 1,423.00 | 1,423.00 | 1,376.00 | 1,395.00 | 1,395.00 | -0.64% | 6 |
| Aug 31, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,404.00 | 1,404.00 | -1.06% | 14 |
| Aug 28, 2026 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 0.71% | - |
| Aug 27, 2026 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | - | - |
| Aug 26, 2026 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 0.14% | - |
| Aug 25, 2026 | 1,384.00 | 1,384.00 | 1,384.00 | 1,407.00 | 1,407.00 | - | 10 |
| Aug 24, 2026 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.85% | - |
| Aug 21, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,419.00 | 1,419.00 | 1.87% | 70 |
| Aug 20, 2026 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | -0.29% | - |
| Aug 19, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 2.34% | - |
| Aug 18, 2026 | 1,387.00 | 1,387.00 | 1,387.00 | 1,365.00 | 1,365.00 | -1.02% | 39 |
| Aug 17, 2026 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.73% | - |
| Aug 14, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.29% | - |
| Aug 13, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,373.00 | 1,373.00 | -0.22% | 196 |
| Aug 12, 2026 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | -0.36% | - |
| Aug 11, 2026 | 1,402.00 | 1,402.00 | 1,402.00 | 1,381.00 | 1,381.00 | -1.22% | 69 |
| Aug 7, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1.82% | - |
| Aug 6, 2026 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 0.07% | - |
| Aug 5, 2026 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1.11% | - |
| Aug 4, 2026 | 1,378.00 | 1,378.00 | 1,378.00 | 1,357.00 | 1,357.00 | 1.34% | 47 |
| Aug 3, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,339.00 | 1,339.00 | 0.90% | 11,083 |
| Jul 31, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | -0.08% | - |
| Jul 30, 2026 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1.22% | - |
| Jul 29, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.38% | - |
| Jul 28, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,307.00 | 1,307.00 | -0.08% | 17 |
| Jul 27, 2026 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.54% | - |
| Jul 24, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.62% | - |
| Jul 23, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.92% | - |
| Jul 22, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.46% | - |
| Jul 21, 2026 | 1,317.00 | 1,317.00 | 1,279.00 | 1,299.00 | 1,299.00 | 0.15% | 87 |
| Jul 20, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,297.00 | 1,297.00 | -0.61% | 18,977 |
| Jul 17, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.68% | - |
| Jul 16, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | -0.98% | - |
| Jul 15, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.88% | - |
| Jul 14, 2026 | 1,347.00 | 1,347.00 | 1,347.00 | 1,328.00 | 1,315.47 | 0.45% | 66 |