PRESCIENT MGMT COM(RF) (PTY) LTD - COE ACTIVELY MANAGED ETF (JSE:COGOE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,148.00
-13.00 (-1.12%)
Last updated: Sep 22, 2026, 4:38 PM SAST
JSE:COGOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,150.00 | 1,150.00 | 1,148.00 | 1,163.00 | 1,163.00 | 0.17% | 3,410 |
| Sep 21, 2026 | 1,148.00 | 1,148.00 | 1,148.00 | 1,161.00 | 1,161.00 | 0.52% | 7 |
| Sep 18, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.35% | - |
| Sep 17, 2026 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.35% | - |
| Sep 16, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.43% | - |
| Sep 15, 2026 | 1,178.00 | 1,178.00 | 1,173.00 | 1,160.00 | 1,160.00 | 0.26% | 74 |
| Sep 14, 2026 | 1,167.00 | 1,168.00 | 1,167.00 | 1,157.00 | 1,157.00 | -0.52% | 3,009 |
| Sep 11, 2026 | 1,174.00 | 1,174.00 | 1,174.00 | 1,163.00 | 1,163.00 | - | 10 |
| Sep 10, 2026 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.35% | - |
| Sep 9, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,159.00 | 1,159.00 | -0.52% | 1 |
| Sep 8, 2026 | 1,154.00 | 1,154.00 | 1,154.00 | 1,165.00 | 1,165.00 | 0.09% | 118 |
| Sep 7, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,164.00 | 1,164.00 | 0.34% | 13 |
| Sep 4, 2026 | 1,176.00 | 1,176.00 | 1,172.00 | 1,160.00 | 1,160.00 | -0.09% | 21,001 |
| Sep 3, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,161.00 | 1,161.00 | -0.17% | 106 |
| Sep 2, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,163.00 | 1,163.00 | -1.02% | 3,000 |
| Sep 1, 2026 | 1,181.00 | 1,181.00 | 1,178.00 | 1,175.00 | 1,175.00 | -0.42% | 3,210 |
| Aug 31, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.42% | 73 |
| Aug 28, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1.02% | - |
| Aug 27, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 0.43% | - |
| Aug 26, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,168.00 | 1,168.00 | -0.17% | 100 |
| Aug 25, 2026 | 1,179.00 | 1,179.00 | 1,161.00 | 1,170.00 | 1,170.00 | 0.69% | 5,004 |
| Aug 24, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.26% | - |
| Aug 21, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,165.00 | 1,165.00 | -0.26% | 2 |
| Aug 20, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | -1.10% | - |
| Aug 19, 2026 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.08% | - |
| Aug 18, 2026 | 1,194.00 | 1,194.00 | 1,193.00 | 1,180.00 | 1,180.00 | -1.34% | 2,854 |
| Aug 17, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,196.00 | 1,196.00 | 0.08% | 21 |
| Aug 14, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.76% | - |
| Aug 13, 2026 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.59% | - |
| Aug 12, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,179.00 | 1,179.00 | -0.42% | 6 |
| Aug 11, 2026 | 1,194.00 | 1,194.00 | 1,194.00 | 1,184.00 | 1,184.00 | 0.25% | 2,366 |
| Aug 7, 2026 | 1,172.00 | 1,172.00 | 1,172.00 | 1,181.00 | 1,181.00 | -0.51% | 1 |
| Aug 6, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | -1.25% | - |
| Aug 5, 2026 | 1,218.00 | 1,218.00 | 1,218.00 | 1,202.00 | 1,202.00 | 1.69% | 9 |
| Aug 4, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,182.00 | 1,182.00 | 0.08% | 61 |
| Aug 3, 2026 | 1,162.00 | 1,185.00 | 1,162.00 | 1,181.00 | 1,181.00 | 1.55% | 60 |
| Jul 31, 2026 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.43% | - |
| Jul 30, 2026 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.09% | - |
| Jul 29, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,159.00 | 1,159.00 | -0.86% | 16 |
| Jul 28, 2026 | 1,186.00 | 1,186.00 | 1,179.00 | 1,169.00 | 1,169.00 | -1.02% | 3,103 |
| Jul 27, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,181.00 | 1,181.00 | -0.51% | 8 |
| Jul 24, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,187.00 | 1,187.00 | - | 5 |
| Jul 23, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.25% | - |
| Jul 22, 2026 | 1,192.00 | 1,197.00 | 1,192.00 | 1,184.00 | 1,184.00 | 0.17% | 3,226 |
| Jul 21, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,182.00 | 1,182.00 | -0.08% | 68 |
| Jul 20, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.34% | - |
| Jul 17, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | -1.26% | - |
| Jul 16, 2026 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.42% | - |
| Jul 15, 2026 | 1,211.00 | 1,211.00 | 1,211.00 | 1,199.00 | 1,199.00 | 0.08% | 21 |
| Jul 14, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - | - |