Prescient Coronation Global Emerg Markets Prescient Feeder Activ (JSE:COGEM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,142.00
-7.00 (-0.61%)
Last updated: Sep 22, 2026, 10:00 AM SAST
JSE:COGEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,142.00 | 1,142.00 | 1,142.00 | 1,151.00 | 1,151.00 | 0.17% | 19 |
| Sep 21, 2026 | 1,130.00 | 1,159.00 | 1,130.00 | 1,149.00 | 1,149.00 | 1.14% | 304,579 |
| Sep 18, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,136.00 | 1,136.00 | - | 804 |
| Sep 17, 2026 | 1,151.00 | 1,151.00 | 1,151.00 | 1,136.00 | 1,136.00 | -0.35% | 448 |
| Sep 16, 2026 | 1,156.00 | 1,156.00 | 1,156.00 | 1,140.00 | 1,140.00 | 0.09% | 432 |
| Sep 15, 2026 | 1,163.00 | 1,163.00 | 1,124.00 | 1,139.00 | 1,139.00 | -1.39% | 8,676 |
| Sep 14, 2026 | 1,136.00 | 1,147.00 | 1,136.00 | 1,155.00 | 1,155.00 | 0.09% | 720 |
| Sep 11, 2026 | 1,170.00 | 1,170.00 | 1,168.00 | 1,154.00 | 1,154.00 | -0.43% | 19 |
| Sep 10, 2026 | 1,169.00 | 1,169.00 | 1,169.00 | 1,159.00 | 1,159.00 | -0.94% | 84 |
| Sep 9, 2026 | 1,157.00 | 1,157.00 | 1,157.00 | 1,170.00 | 1,170.00 | -0.43% | 2 |
| Sep 8, 2026 | 1,191.00 | 1,191.00 | 1,191.00 | 1,175.00 | 1,175.00 | -0.51% | 720 |
| Sep 7, 2026 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.34% | - |
| Sep 4, 2026 | 1,191.00 | 1,191.00 | 1,191.00 | 1,177.00 | 1,177.00 | -0.17% | 57 |
| Sep 3, 2026 | 1,196.00 | 1,196.00 | 1,196.00 | 1,179.00 | 1,179.00 | -0.25% | 305 |
| Sep 2, 2026 | 1,191.00 | 1,191.00 | 1,160.00 | 1,182.00 | 1,182.00 | -0.59% | 337 |
| Sep 1, 2026 | 1,199.00 | 1,199.00 | 1,194.00 | 1,189.00 | 1,189.00 | 0.17% | 3,726 |
| Aug 31, 2026 | 1,206.00 | 1,206.00 | 1,175.00 | 1,187.00 | 1,187.00 | -1.00% | 935 |
| Aug 28, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1.01% | - |
| Aug 27, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,187.00 | 1,187.00 | -0.50% | 50 |
| Aug 26, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.59% | - |
| Aug 25, 2026 | 1,198.00 | 1,200.00 | 1,198.00 | 1,186.00 | 1,186.00 | 0.17% | 5,976 |
| Aug 24, 2026 | 1,195.00 | 1,195.00 | 1,170.00 | 1,184.00 | 1,184.00 | -1.50% | 558 |
| Aug 21, 2026 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1.61% | - |
| Aug 20, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.08% | - |
| Aug 19, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.17% | - |
| Aug 18, 2026 | 1,174.00 | 1,174.00 | 1,174.00 | 1,186.00 | 1,186.00 | -0.75% | 2,069 |
| Aug 17, 2026 | 1,213.00 | 1,213.00 | 1,213.00 | 1,195.00 | 1,195.00 | -0.99% | 203 |
| Aug 14, 2026 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1.51% | - |
| Aug 13, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,189.00 | 1,189.00 | -0.25% | 406 |
| Aug 12, 2026 | 1,217.00 | 1,217.00 | 1,217.00 | 1,192.00 | 1,192.00 | -1.49% | 859 |
| Aug 11, 2026 | 1,207.00 | 1,221.00 | 1,207.00 | 1,210.00 | 1,210.00 | 1.26% | 1,140 |
| Aug 7, 2026 | 1,214.00 | 1,216.00 | 1,186.00 | 1,195.00 | 1,195.00 | -0.42% | 1,922 |
| Aug 6, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | -1.80% | 408 |
| Aug 5, 2026 | 1,233.00 | 1,240.00 | 1,233.00 | 1,222.00 | 1,222.00 | 0.08% | 840 |
| Aug 4, 2026 | 1,232.00 | 1,234.00 | 1,208.00 | 1,221.00 | 1,221.00 | 0.08% | 2,264 |
| Aug 3, 2026 | 1,223.00 | 1,225.00 | 1,198.00 | 1,220.00 | 1,220.00 | 0.74% | 1,855 |
| Jul 31, 2026 | 1,224.00 | 1,228.00 | 1,200.00 | 1,211.00 | 1,211.00 | 2.80% | 3,523 |
| Jul 30, 2026 | 1,194.00 | 1,194.00 | 1,194.00 | 1,178.00 | 1,178.00 | -0.84% | 5,425 |
| Jul 29, 2026 | 1,205.00 | 1,208.00 | 1,183.00 | 1,188.00 | 1,188.00 | -0.42% | 593 |
| Jul 28, 2026 | 1,200.00 | 1,201.00 | 1,200.00 | 1,193.00 | 1,193.00 | -0.08% | 260 |
| Jul 27, 2026 | 1,205.00 | 1,207.00 | 1,205.00 | 1,194.00 | 1,194.00 | 1.19% | 759 |
| Jul 24, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,180.00 | 1,180.00 | -0.17% | 500 |
| Jul 23, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.85% | - |
| Jul 22, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,172.00 | 1,172.00 | -1.10% | 20 |
| Jul 21, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,185.00 | 1,185.00 | 0.59% | 22 |
| Jul 20, 2026 | 1,164.00 | 1,192.00 | 1,164.00 | 1,178.00 | 1,178.00 | 0.77% | 695 |
| Jul 17, 2026 | 1,163.00 | 1,163.00 | 1,161.00 | 1,169.00 | 1,169.00 | -1.52% | 1,044 |
| Jul 16, 2026 | 1,199.00 | 1,200.00 | 1,199.00 | 1,187.00 | 1,187.00 | -0.67% | 218 |
| Jul 15, 2026 | 1,206.00 | 1,208.00 | 1,206.00 | 1,195.00 | 1,195.00 | 0.84% | 56,312 |
| Jul 14, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - | - |