Prescient Coronation Global Optimum Growth Prescient Feeder Acti (JSE:COOPTI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,162.00
+22.00 (1.93%)
At close: Sep 22, 2026
JSE:COOPTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,137.00 | 1,162.00 | 1,137.00 | 1,143.00 | 1,143.00 | 0.26% | 967 |
| Sep 21, 2026 | 1,142.00 | 1,149.00 | 1,142.00 | 1,140.00 | 1,140.00 | 0.80% | 1,143 |
| Sep 18, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,131.00 | 1,131.00 | -0.35% | 21 |
| Sep 17, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,135.00 | 1,135.00 | -0.35% | 842 |
| Sep 16, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.44% | - |
| Sep 15, 2026 | 1,153.00 | 1,153.00 | 1,124.00 | 1,134.00 | 1,134.00 | -1.05% | 1,926 |
| Sep 14, 2026 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.17% | - |
| Sep 11, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | -0.26% | - |
| Sep 10, 2026 | 1,151.00 | 1,151.00 | 1,151.00 | 1,147.00 | 1,147.00 | 0.61% | 42 |
| Sep 9, 2026 | 1,139.00 | 1,150.00 | 1,128.00 | 1,140.00 | 1,140.00 | -1.04% | 670,001 |
| Sep 8, 2026 | 1,146.00 | 1,165.00 | 1,146.00 | 1,152.00 | 1,152.00 | -0.43% | 302 |
| Sep 7, 2026 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | -0.43% | - |
| Sep 4, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.09% | - |
| Sep 3, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,163.00 | 1,163.00 | -0.09% | 61 |
| Sep 2, 2026 | 1,168.00 | 1,173.00 | 1,168.00 | 1,164.00 | 1,164.00 | -0.26% | 127 |
| Sep 1, 2026 | 1,174.00 | 1,177.00 | 1,172.00 | 1,167.00 | 1,167.00 | -0.60% | 130 |
| Aug 31, 2026 | 1,186.00 | 1,186.00 | 1,186.00 | 1,174.00 | 1,174.00 | -0.76% | 5 |
| Aug 28, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1.20% | 11 |
| Aug 27, 2026 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | -0.60% | - |
| Aug 26, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.51% | - |
| Aug 25, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,170.00 | 1,170.00 | 0.09% | 149 |
| Aug 24, 2026 | 1,172.00 | 1,174.00 | 1,172.00 | 1,169.00 | 1,169.00 | - | 48 |
| Aug 21, 2026 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.52% | - |
| Aug 20, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,163.00 | 1,163.00 | -0.17% | 20 |
| Aug 19, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.09% | - |
| Aug 18, 2026 | 1,154.00 | 1,154.00 | 1,154.00 | 1,166.00 | 1,166.00 | -0.26% | 1,117 |
| Aug 17, 2026 | 1,192.00 | 1,192.00 | 1,192.00 | 1,169.00 | 1,169.00 | -1.60% | 41 |
| Aug 14, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,188.00 | 1,188.00 | 0.25% | 5,041 |
| Aug 13, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1.20% | - |
| Aug 12, 2026 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.93% | - |
| Aug 11, 2026 | 1,195.00 | 1,206.00 | 1,171.00 | 1,194.00 | 1,194.00 | 0.76% | 2,252 |
| Aug 7, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,185.00 | 1,185.00 | - | 1 |
| Aug 6, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.66% | - |
| Aug 5, 2026 | 1,219.00 | 1,222.00 | 1,219.00 | 1,205.00 | 1,205.00 | -0.17% | 31 |
| Aug 4, 2026 | 1,221.00 | 1,221.00 | 1,195.00 | 1,207.00 | 1,207.00 | -0.17% | 829 |
| Aug 3, 2026 | 1,214.00 | 1,216.00 | 1,214.00 | 1,209.00 | 1,209.00 | 1.17% | 166 |
| Jul 31, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 2.05% | - |
| Jul 30, 2026 | 1,167.00 | 1,167.00 | 1,162.00 | 1,171.00 | 1,171.00 | -1.10% | 40 |
| Jul 29, 2026 | 1,198.00 | 1,198.00 | 1,194.00 | 1,184.00 | 1,184.00 | -0.17% | 81 |
| Jul 28, 2026 | 1,196.00 | 1,197.00 | 1,172.00 | 1,186.00 | 1,186.00 | 0.08% | 592 |
| Jul 27, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1.63% | - |
| Jul 24, 2026 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.69% | - |
| Jul 23, 2026 | 1,162.00 | 1,162.00 | 1,159.00 | 1,158.00 | 1,158.00 | 0.26% | 240 |
| Jul 22, 2026 | 1,181.00 | 1,181.00 | 1,181.00 | 1,155.00 | 1,155.00 | -1.20% | 49 |
| Jul 21, 2026 | 1,187.00 | 1,188.00 | 1,182.00 | 1,169.00 | 1,169.00 | -1.02% | 2,911 |
| Jul 20, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,181.00 | 1,181.00 | 1.03% | 41 |
| Jul 17, 2026 | 1,190.00 | 1,190.00 | 1,163.00 | 1,169.00 | 1,169.00 | -2.34% | 452 |
| Jul 16, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1.61% | - |
| Jul 15, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,178.00 | 1,178.00 | 0.26% | 2,551 |
| Jul 14, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | - | 312 |