Prescient Coronation Global Capital Plus Prescient Feeder Active (JSE:COGCAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,068.00
-3.00 (-0.28%)
Last updated: Sep 21, 2026, 4:44 PM SAST
JSE:COGCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.09% | - |
| Sep 21, 2026 | 1,076.00 | 1,076.00 | 1,076.00 | 1,069.00 | 1,069.00 | - | 48 |
| Sep 18, 2026 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.19% | - |
| Sep 17, 2026 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | -0.37% | - |
| Sep 16, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - | - |
| Sep 15, 2026 | 1,082.00 | 1,082.00 | 1,078.00 | 1,071.00 | 1,071.00 | -0.28% | 535 |
| Sep 14, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.75% | - |
| Sep 11, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.19% | - |
| Sep 10, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.47% | - |
| Sep 9, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.28% | - |
| Sep 8, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,066.00 | 1,066.00 | -0.37% | 3 |
| Sep 7, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.19% | - |
| Sep 4, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.47% | - |
| Sep 3, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,073.00 | 1,073.00 | - | 82 |
| Sep 2, 2026 | 1,067.00 | 1,067.00 | 1,065.00 | 1,073.00 | 1,073.00 | -0.46% | 9 |
| Sep 1, 2026 | 1,087.00 | 1,087.00 | 1,084.00 | 1,078.00 | 1,078.00 | -0.46% | 49 |
| Aug 31, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,083.00 | 1,083.00 | -0.18% | 61 |
| Aug 28, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,085.00 | 1,085.00 | 0.37% | 278 |
| Aug 27, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | - | - |
| Aug 26, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.09% | - |
| Aug 25, 2026 | 1,084.00 | 1,084.00 | 1,084.00 | 1,080.00 | 1,080.00 | -0.09% | 13 |
| Aug 24, 2026 | 1,082.00 | 1,085.00 | 1,082.00 | 1,081.00 | 1,081.00 | 0.37% | 11 |
| Aug 21, 2026 | 1,067.00 | 1,067.00 | 1,066.00 | 1,077.00 | 1,077.00 | -0.28% | 1,488 |
| Aug 20, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | - |
| Aug 19, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | -0.46% | 10 |
| Aug 18, 2026 | 1,092.00 | 1,092.00 | 1,092.00 | 1,085.00 | 1,085.00 | 0.18% | 53 |
| Aug 17, 2026 | 1,093.00 | 1,093.00 | 1,093.00 | 1,083.00 | 1,083.00 | -0.28% | 326 |
| Aug 14, 2026 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.28% | - |
| Aug 13, 2026 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.46% | - |
| Aug 12, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.74% | - |
| Aug 11, 2026 | 1,093.00 | 1,093.00 | 1,093.00 | 1,086.00 | 1,086.00 | 0.18% | 122 |
| Aug 7, 2026 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.46% | - |
| Aug 6, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.27% | - |
| Aug 5, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,092.00 | 1,092.00 | -0.27% | 10 |
| Aug 4, 2026 | 1,092.00 | 1,102.00 | 1,092.00 | 1,095.00 | 1,095.00 | -0.45% | 1,115 |
| Aug 3, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,100.00 | 1,100.00 | 0.46% | 73 |
| Jul 31, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.55% | - |
| Jul 30, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | -1.54% | - |
| Jul 29, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,106.00 | 1,106.00 | 0.18% | 9 |
| Jul 28, 2026 | 1,112.00 | 1,112.00 | 1,112.00 | 1,104.00 | 1,104.00 | 0.45% | 166 |
| Jul 27, 2026 | 1,106.00 | 1,106.00 | 1,106.00 | 1,099.00 | 1,099.00 | 0.09% | 2 |
| Jul 24, 2026 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.73% | - |
| Jul 23, 2026 | 1,084.00 | 1,084.00 | 1,084.00 | 1,090.00 | 1,090.00 | 1.21% | 421 |
| Jul 22, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.46% | - |
| Jul 21, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,082.00 | 1,082.00 | -0.46% | 522 |
| Jul 20, 2026 | 1,098.00 | 1,098.00 | 1,095.00 | 1,087.00 | 1,087.00 | -0.09% | 205 |
| Jul 17, 2026 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.18% | - |
| Jul 16, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.65% | - |
| Jul 15, 2026 | 1,091.00 | 1,091.00 | 1,075.00 | 1,083.00 | 1,083.00 | - | 306 |
| Jul 14, 2026 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - | - |