Stanlib Collective Investments Limited - Stanlib SA Bond Fund (JSE:ETFBND)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,147
+21 (0.19%)
Last updated: Aug 5, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11,002.00 | 11,141.00 | 11,002.00 | 11,083.00 | 11,083.00 | 0.15% | 132 |
| Aug 7, 2025 | 11,005.00 | 11,126.00 | 11,005.00 | 11,066.00 | 11,066.00 | 0.13% | 597 |
| Aug 6, 2025 | 11,090.00 | 11,100.00 | 11,090.00 | 11,052.00 | 11,052.00 | -0.14% | 30,394 |
| Aug 5, 2025 | 11,150.00 | 11,150.00 | 11,011.00 | 11,067.00 | 11,067.00 | -0.53% | 288 |
| Aug 4, 2025 | 11,150.00 | 11,150.00 | 11,048.00 | 11,126.00 | 11,126.00 | 0.28% | 4,444 |
| Aug 1, 2025 | 11,129.00 | 11,164.00 | 11,018.00 | 11,095.00 | 11,095.00 | 0.19% | 638 |
| Jul 31, 2025 | 10,900.00 | 11,018.00 | 10,900.00 | 11,074.00 | 11,074.00 | 1.06% | 7,093 |
| Jul 30, 2025 | 11,759.00 | 11,759.00 | 10,948.00 | 10,958.00 | 10,958.00 | -2.20% | 1,512 |
| Jul 29, 2025 | 11,247.00 | 11,247.00 | 11,131.00 | 11,204.00 | 10,941.62 | 0.03% | 5,842 |
| Jul 28, 2025 | 11,728.00 | 11,728.00 | 11,175.00 | 11,201.00 | 10,938.69 | 0.23% | 891 |
| Jul 25, 2025 | 11,220.00 | 11,237.00 | 11,109.00 | 11,175.00 | 10,913.30 | -0.08% | 4,572 |
| Jul 24, 2025 | 11,130.00 | 11,242.00 | 11,123.00 | 11,184.00 | 10,922.09 | -0.02% | 13 |
| Jul 23, 2025 | 11,220.00 | 11,220.00 | 11,108.00 | 11,186.00 | 10,924.04 | 0.34% | 7 |
| Jul 22, 2025 | 11,167.00 | 11,210.00 | 11,100.00 | 11,148.00 | 10,886.93 | 0.83% | 307 |
| Jul 21, 2025 | 11,129.00 | 11,129.00 | 11,064.00 | 11,056.00 | 10,797.09 | -0.07% | 1,100 |
| Jul 18, 2025 | 10,989.00 | 11,098.00 | 10,989.00 | 11,064.00 | 10,804.90 | 0.12% | 250 |
| Jul 17, 2025 | 11,030.00 | 11,100.00 | 11,002.00 | 11,051.00 | 10,792.21 | -0.46% | 29 |
| Jul 16, 2025 | 11,151.00 | 11,167.00 | 11,053.00 | 11,102.00 | 10,842.01 | -0.11% | 2,947 |
| Jul 15, 2025 | 11,146.00 | 11,182.00 | 11,034.00 | 11,114.00 | 10,853.73 | 0.26% | 743 |
| Jul 14, 2025 | 11,149.00 | 11,154.00 | 11,038.00 | 11,085.00 | 10,825.41 | -0.02% | 988 |
| Jul 11, 2025 | 11,160.00 | 11,160.00 | 11,038.00 | 11,087.00 | 10,827.36 | -0.42% | 3,093 |
| Jul 10, 2025 | 11,176.00 | 11,176.00 | 11,065.00 | 11,134.00 | 10,873.26 | 0.35% | 5 |
| Jul 9, 2025 | 11,150.00 | 11,150.00 | 11,033.00 | 11,095.00 | 10,835.18 | 0.19% | 34 |
| Jul 8, 2025 | 11,224.00 | 11,224.00 | 11,030.00 | 11,074.00 | 10,814.67 | -0.35% | 850 |
| Jul 7, 2025 | 11,186.00 | 11,186.00 | 11,053.00 | 11,113.00 | 10,852.75 | -0.47% | 23,083 |
| Jul 4, 2025 | 11,210.00 | 11,221.00 | 11,101.00 | 11,165.00 | 10,903.54 | -0.52% | 5,358 |
| Jul 3, 2025 | 11,663.00 | 11,663.00 | 11,099.00 | 11,223.00 | 10,960.18 | 0.99% | 6,877 |
| Jul 2, 2025 | 11,186.00 | 11,186.00 | 11,056.00 | 11,113.00 | 10,852.75 | -0.04% | 6,202 |
| Jul 1, 2025 | 11,149.00 | 11,167.00 | 11,042.00 | 11,117.00 | 10,856.66 | 0.66% | 1,291 |
| Jun 30, 2025 | 11,154.00 | 11,154.00 | 10,994.00 | 11,044.00 | 10,785.37 | - | 446 |
| Jun 27, 2025 | 11,073.00 | 11,073.00 | 10,929.00 | 11,044.00 | 10,785.37 | 0.06% | 7,546 |
| Jun 26, 2025 | 11,139.00 | 11,139.00 | 11,018.00 | 11,037.00 | 10,778.53 | -0.13% | 2,497 |
| Jun 25, 2025 | 11,579.00 | 11,579.00 | 10,995.00 | 11,051.00 | 10,792.21 | 0.16% | 2,093 |
| Jun 24, 2025 | 11,000.00 | 11,104.00 | 10,967.00 | 11,033.00 | 10,774.63 | 0.73% | 10,931 |
| Jun 23, 2025 | 11,000.00 | 11,000.00 | 10,891.00 | 10,953.00 | 10,696.50 | -0.15% | 265 |
| Jun 20, 2025 | 11,000.00 | 11,000.00 | 10,903.00 | 10,969.00 | 10,712.13 | 0.39% | 1,029 |
| Jun 19, 2025 | 10,964.00 | 10,968.00 | 10,860.00 | 10,926.00 | 10,670.13 | 0.05% | 61 |
| Jun 18, 2025 | 10,967.00 | 10,991.00 | 10,967.00 | 10,920.00 | 10,664.27 | -0.04% | 21,520 |
| Jun 17, 2025 | 10,857.00 | 10,979.00 | 10,857.00 | 10,924.00 | 10,668.18 | 0.38% | 591 |
| Jun 13, 2025 | 10,883.00 | 10,899.00 | 10,850.00 | 10,883.00 | 10,628.14 | -0.20% | 75 |
| Jun 12, 2025 | 10,857.00 | 10,966.00 | 10,850.00 | 10,905.00 | 10,649.63 | 0.04% | 2,289 |
| Jun 11, 2025 | 11,000.00 | 11,000.00 | 10,854.00 | 10,901.00 | 10,645.72 | -0.09% | 901 |
| Jun 10, 2025 | 10,951.00 | 10,968.00 | 10,850.00 | 10,911.00 | 10,655.48 | 0.14% | 405 |
| Jun 9, 2025 | 10,972.00 | 10,972.00 | 10,850.00 | 10,896.00 | 10,640.84 | -0.13% | 103 |
| Jun 6, 2025 | 10,940.00 | 10,969.00 | 10,838.00 | 10,910.00 | 10,654.51 | -0.09% | 821 |
| Jun 5, 2025 | 10,961.00 | 10,961.00 | 10,845.00 | 10,920.00 | 10,664.27 | -0.03% | 589 |
| Jun 4, 2025 | 10,921.00 | 10,959.00 | 10,824.00 | 10,923.00 | 10,667.20 | 0.47% | 1,900 |
| Jun 3, 2025 | 10,480.00 | 10,885.00 | 10,480.00 | 10,872.00 | 10,617.40 | 0.70% | 1,635 |
| Jun 2, 2025 | 10,850.00 | 10,850.00 | 10,742.00 | 10,796.00 | 10,543.18 | -0.05% | 15,213 |
| May 30, 2025 | 10,872.00 | 10,872.00 | 10,736.00 | 10,801.00 | 10,548.06 | 0.29% | 904 |