Easyetfs Rf Proprietary Limited - Benguela EasyETFs Global AI Revolution Actively Managed ETF (JSE:BGFMAI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 956.00
+13.00 (1.38%)
Last updated: Sep 22, 2026, 9:28 AM SAST
JSE:BGFMAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 956.00 | 956.00 | 956.00 | 950.00 | 950.00 | 0.74% | 1,000 |
| Sep 21, 2026 | 946.00 | 947.00 | 946.00 | 943.00 | 943.00 | 1.29% | 3,735 |
| Sep 18, 2026 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0.22% | - |
| Sep 17, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 0.65% | 250 |
| Sep 16, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | 1.21% | - |
| Sep 15, 2026 | 916.00 | 916.00 | 916.00 | 912.00 | 912.00 | -0.33% | 2,032 |
| Sep 14, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -1.08% | - |
| Sep 11, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.33% | - |
| Sep 10, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | -0.54% | - |
| Sep 9, 2026 | 936.00 | 937.00 | 931.00 | 927.00 | 927.00 | -0.32% | 900 |
| Sep 8, 2026 | 936.00 | 936.00 | 933.00 | 930.00 | 930.00 | -0.32% | 7,514 |
| Sep 7, 2026 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 0.54% | - |
| Sep 4, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | -0.11% | - |
| Sep 3, 2026 | 933.00 | 933.00 | 933.00 | 929.00 | 929.00 | -0.54% | 9,021 |
| Sep 2, 2026 | 939.00 | 939.00 | 929.00 | 934.00 | 934.00 | -0.32% | 13,622 |
| Sep 1, 2026 | 939.00 | 939.00 | 939.00 | 937.00 | 937.00 | -1.06% | 682 |
| Aug 31, 2026 | 950.00 | 950.00 | 943.00 | 947.00 | 947.00 | -0.73% | 4,283 |
| Aug 28, 2026 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 0.42% | 600 |
| Aug 27, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.85% | - |
| Aug 26, 2026 | 931.00 | 931.00 | 931.00 | 942.00 | 942.00 | 0.43% | 18,000 |
| Aug 25, 2026 | 941.00 | 942.00 | 941.00 | 938.00 | 938.00 | 0.43% | 7,410 |
| Aug 24, 2026 | 934.00 | 934.00 | 934.00 | 934.00 | 934.00 | -1.37% | - |
| Aug 21, 2026 | 951.00 | 951.00 | 951.00 | 947.00 | 947.00 | -0.53% | 150 |
| Aug 20, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | -0.52% | - |
| Aug 19, 2026 | 960.00 | 960.00 | 960.00 | 957.00 | 957.00 | -3.33% | 2,500 |
| Aug 18, 2026 | 986.00 | 986.00 | 986.00 | 990.00 | 990.00 | -0.50% | 359 |
| Aug 17, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0.10% | - |
| Aug 14, 2026 | 998.00 | 998.00 | 998.00 | 994.00 | 994.00 | -0.80% | 18,000 |
| Aug 13, 2026 | 1,003.00 | 1,003.00 | 998.00 | 1,002.00 | 1,002.00 | - | 18,444 |
| Aug 12, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,002.00 | 1,002.00 | - | 112,660 |
| Aug 11, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,002.00 | 1,002.00 | 0.20% | 22,777 |
| Aug 7, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | - | 2,000 |