Prescient Coronation Global Managed Prescient Feeder Actively Ma (JSE:COGMAN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,226.00
+7.00 (0.57%)
Last updated: Sep 21, 2026, 3:27 PM SAST
JSE:COGMAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.16% | - |
| Sep 21, 2026 | 1,208.00 | 1,210.00 | 1,208.00 | 1,224.00 | 1,224.00 | 0.41% | 21 |
| Sep 18, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,219.00 | 1,219.00 | -0.25% | 19 |
| Sep 17, 2026 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | -0.49% | - |
| Sep 16, 2026 | 1,237.00 | 1,237.00 | 1,237.00 | 1,228.00 | 1,228.00 | -0.81% | 160 |
| Sep 15, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,238.00 | 1,238.00 | 0.08% | 20 |
| Sep 14, 2026 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.49% | - |
| Sep 11, 2026 | 1,242.00 | 1,242.00 | 1,242.00 | 1,231.00 | 1,231.00 | -0.16% | 19 |
| Sep 10, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0.41% | - |
| Sep 9, 2026 | 1,246.00 | 1,246.00 | 1,226.00 | 1,228.00 | 1,228.00 | -0.89% | 99 |
| Sep 8, 2026 | 1,256.00 | 1,256.00 | 1,256.00 | 1,239.00 | 1,239.00 | -0.64% | 19 |
| Sep 7, 2026 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.16% | - |
| Sep 4, 2026 | 1,264.00 | 1,264.00 | 1,264.00 | 1,249.00 | 1,249.00 | -0.56% | 393 |
| Sep 3, 2026 | 1,264.00 | 1,264.00 | 1,264.00 | 1,256.00 | 1,256.00 | 0.16% | 1 |
| Sep 2, 2026 | 1,237.00 | 1,237.00 | 1,237.00 | 1,254.00 | 1,254.00 | -0.40% | 20 |
| Sep 1, 2026 | 1,268.00 | 1,268.00 | 1,266.00 | 1,259.00 | 1,259.00 | -0.79% | 58 |
| Aug 31, 2026 | 1,286.00 | 1,286.00 | 1,284.00 | 1,269.00 | 1,269.00 | -0.70% | 46 |
| Aug 28, 2026 | 1,273.00 | 1,275.00 | 1,273.00 | 1,278.00 | 1,278.00 | 1.11% | 29 |
| Aug 27, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,264.00 | 1,264.00 | -0.47% | 39 |
| Aug 26, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.40% | - |
| Aug 25, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - | - |
| Aug 24, 2026 | 1,264.00 | 1,264.00 | 1,264.00 | 1,265.00 | 1,265.00 | 0.16% | 240 |
| Aug 21, 2026 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 0.24% | - |
| Aug 20, 2026 | 1,275.00 | 1,275.00 | 1,254.00 | 1,260.00 | 1,260.00 | -0.24% | 55 |
| Aug 19, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,263.00 | 1,263.00 | 0.08% | 19 |
| Aug 18, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,262.00 | 1,262.00 | - | 1 |
| Aug 17, 2026 | 1,281.00 | 1,281.00 | 1,260.00 | 1,262.00 | 1,262.00 | -0.94% | 129 |
| Aug 14, 2026 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 0.47% | - |
| Aug 13, 2026 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.79% | - |
| Aug 12, 2026 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | -1.49% | - |
| Aug 11, 2026 | 1,279.00 | 1,279.00 | 1,258.00 | 1,277.00 | 1,277.00 | 0.08% | 517 |
| Aug 7, 2026 | 1,283.00 | 1,283.00 | 1,258.00 | 1,276.00 | 1,276.00 | 0.47% | 19 |
| Aug 6, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.94% | - |
| Aug 5, 2026 | 1,274.00 | 1,297.00 | 1,274.00 | 1,282.00 | 1,282.00 | -0.16% | 110 |
| Aug 4, 2026 | 1,296.00 | 1,296.00 | 1,272.00 | 1,284.00 | 1,284.00 | -0.08% | 39 |
| Aug 3, 2026 | 1,262.00 | 1,300.00 | 1,262.00 | 1,285.00 | 1,285.00 | 1.42% | 149 |
| Jul 31, 2026 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1.44% | - |
| Jul 30, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,249.00 | 1,249.00 | -1.50% | 9 |
| Jul 29, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,268.00 | 1,268.00 | - | 19 |
| Jul 28, 2026 | 1,274.00 | 1,274.00 | 1,272.00 | 1,268.00 | 1,268.00 | 0.71% | 99 |
| Jul 27, 2026 | 1,264.00 | 1,264.00 | 1,246.00 | 1,259.00 | 1,259.00 | 0.64% | 262 |
| Jul 24, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1.38% | - |
| Jul 23, 2026 | 1,231.00 | 1,231.00 | 1,231.00 | 1,234.00 | 1,234.00 | 0.33% | 19 |
| Jul 22, 2026 | 1,253.00 | 1,253.00 | 1,253.00 | 1,230.00 | 1,230.00 | -0.89% | 38 |
| Jul 21, 2026 | 1,256.00 | 1,256.00 | 1,252.00 | 1,241.00 | 1,241.00 | -0.64% | 1,672 |
| Jul 20, 2026 | 1,239.00 | 1,239.00 | 1,239.00 | 1,249.00 | 1,249.00 | 0.08% | 19 |
| Jul 17, 2026 | 1,263.00 | 1,266.00 | 1,241.00 | 1,248.00 | 1,248.00 | -1.19% | 38,575 |
| Jul 16, 2026 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1.04% | - |
| Jul 15, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,250.00 | 1,250.00 | -0.56% | 58 |
| Jul 14, 2026 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - | - |