Stanlib Collective Investments Limited - Stanlib SA Bond Fund (JSE:ETFBND)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,124
-121 (-1.08%)
At close: Apr 2, 2026
JSE:ETFBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11,050.00 | 11,200.00 | 11,050.00 | 11,124.00 | 11,124.00 | -1.08% | 11,520 |
| Apr 1, 2026 | 11,110.00 | 11,268.00 | 11,110.00 | 11,245.00 | 11,245.00 | 1.76% | 821 |
| Mar 31, 2026 | 11,003.00 | 11,110.00 | 10,973.00 | 11,051.00 | 11,051.00 | 0.25% | 459 |
| Mar 30, 2026 | 11,161.00 | 11,161.00 | 10,968.00 | 11,023.00 | 11,023.00 | -0.42% | 9,270 |
| Mar 27, 2026 | 11,225.00 | 11,225.00 | 11,051.00 | 11,070.00 | 11,070.00 | -1.64% | 53,685 |
| Mar 26, 2026 | 11,818.00 | 11,818.00 | 11,093.00 | 11,255.00 | 11,255.00 | -0.05% | 25,413 |
| Mar 25, 2026 | 11,136.00 | 11,281.00 | 11,136.00 | 11,261.00 | 11,261.00 | 1.13% | 19,968 |
| Mar 24, 2026 | 11,291.00 | 11,291.00 | 11,190.00 | 11,135.00 | 11,135.00 | -1.38% | 637 |
| Mar 23, 2026 | 11,190.00 | 11,193.00 | 10,205.00 | 11,291.00 | 11,291.00 | 2.23% | 7,409 |
| Mar 20, 2026 | 11,096.00 | 11,240.00 | 11,001.00 | 11,045.00 | 11,045.00 | -0.73% | 21,396 |
| Mar 19, 2026 | 11,575.00 | 11,575.00 | 10,911.00 | 11,126.00 | 11,126.00 | -3.88% | 49,955 |
| Mar 18, 2026 | 11,648.00 | 11,651.00 | 11,069.00 | 11,575.00 | 11,575.00 | -0.19% | 5,388 |
| Mar 17, 2026 | 11,549.00 | 11,659.00 | 11,414.00 | 11,597.00 | 11,597.00 | 0.89% | 10,362 |
| Mar 16, 2026 | 10,930.00 | 11,550.00 | 10,930.00 | 11,495.00 | 11,495.00 | -0.03% | 76 |
| Mar 13, 2026 | 11,610.00 | 11,610.00 | 11,451.00 | 11,498.00 | 11,498.00 | -1.15% | 1,582 |
| Mar 12, 2026 | 11,874.00 | 11,875.00 | 11,700.00 | 11,632.00 | 11,632.00 | -1.10% | 1,023 |
| Mar 11, 2026 | 11,876.00 | 11,876.00 | 11,703.00 | 11,761.00 | 11,761.00 | -0.03% | 7,621 |
| Mar 10, 2026 | 11,787.00 | 11,942.00 | 11,724.00 | 11,765.00 | 11,765.00 | 0.92% | 8,142 |
| Mar 9, 2026 | 11,800.00 | 11,800.00 | 11,436.00 | 11,658.00 | 11,658.00 | -0.84% | 10,149 |
| Mar 6, 2026 | 12,019.00 | 12,019.00 | 11,384.00 | 11,757.00 | 11,757.00 | -1.83% | 708 |
| Mar 5, 2026 | 12,035.00 | 12,155.00 | 12,035.00 | 11,976.00 | 11,976.00 | 0.18% | 2,187 |
| Mar 4, 2026 | 11,962.00 | 11,962.00 | 11,865.00 | 11,954.00 | 11,954.00 | 0.19% | 7,633 |
| Mar 3, 2026 | 11,510.00 | 12,090.00 | 11,510.00 | 11,931.00 | 11,931.00 | -0.72% | 20,754 |
| Mar 2, 2026 | 12,068.00 | 12,224.00 | 11,953.00 | 12,018.00 | 12,018.00 | -0.65% | 34,949 |
| Feb 27, 2026 | 12,255.00 | 12,297.00 | 12,086.00 | 12,097.00 | 12,097.00 | -0.73% | 7,004 |
| Feb 26, 2026 | 12,230.00 | 12,369.00 | 12,200.00 | 12,186.00 | 12,186.00 | -0.04% | 165 |
| Feb 25, 2026 | 12,223.00 | 12,223.00 | 12,053.00 | 12,191.00 | 12,191.00 | 0.74% | 141 |
| Feb 24, 2026 | 12,006.00 | 12,299.00 | 12,006.00 | 12,102.00 | 12,102.00 | -0.48% | 11,430 |
| Feb 23, 2026 | 12,100.00 | 12,236.00 | 11,950.00 | 12,160.00 | 12,160.00 | 0.89% | 124,785 |
| Feb 20, 2026 | 12,030.00 | 12,150.00 | 12,030.00 | 12,053.00 | 12,053.00 | -0.25% | 13,456 |
| Feb 19, 2026 | 11,912.00 | 12,210.00 | 11,912.00 | 12,083.00 | 12,083.00 | 0.02% | 15,295 |
| Feb 18, 2026 | 11,904.00 | 12,210.00 | 11,904.00 | 12,080.00 | 12,080.00 | -0.21% | 18,805 |
| Feb 17, 2026 | 12,100.00 | 12,210.00 | 12,081.00 | 12,105.00 | 12,105.00 | -0.25% | 699 |
| Feb 16, 2026 | 12,298.00 | 12,709.00 | 12,044.00 | 12,135.00 | 12,135.00 | 0.20% | 25,873 |
| Feb 13, 2026 | 12,155.00 | 12,155.00 | 11,506.00 | 12,111.00 | 12,111.00 | 0.06% | 62,089 |
| Feb 12, 2026 | 12,210.00 | 12,210.00 | 12,030.00 | 12,104.00 | 12,104.00 | -0.02% | 595 |
| Feb 11, 2026 | 11,972.00 | 12,592.00 | 11,972.00 | 12,107.00 | 12,107.00 | 0.91% | 25,207 |
| Feb 10, 2026 | 11,963.00 | 12,000.00 | 11,963.00 | 11,998.00 | 11,998.00 | 0.27% | 3,962 |
| Feb 9, 2026 | 11,955.00 | 12,000.00 | 11,915.00 | 11,966.00 | 11,966.00 | -0.01% | 1,870 |
| Feb 6, 2026 | 11,999.00 | 11,999.00 | 11,978.00 | 11,967.00 | 11,967.00 | 0.02% | 2,223 |
| Feb 5, 2026 | 12,001.00 | 12,034.00 | 11,970.00 | 11,965.00 | 11,965.00 | -1.78% | 3,951 |
| Feb 4, 2026 | 12,306.00 | 12,306.00 | 12,164.00 | 12,182.00 | 12,182.00 | -0.02% | 18 |
| Feb 3, 2026 | 12,189.00 | 12,250.00 | 12,189.00 | 12,184.00 | 12,184.00 | -0.12% | 370 |
| Feb 2, 2026 | 12,830.00 | 12,830.00 | 12,122.00 | 12,199.00 | 12,199.00 | -0.22% | 3,319 |
| Jan 30, 2026 | 12,305.00 | 12,305.00 | 12,156.00 | 12,226.00 | 12,226.00 | -0.71% | 1,478 |
| Jan 29, 2026 | 12,717.00 | 12,717.00 | 12,040.00 | 12,313.00 | 12,313.00 | 1.62% | 49,246 |
| Jan 28, 2026 | 12,721.00 | 12,721.00 | 12,080.00 | 12,117.00 | 12,117.00 | -0.03% | 4,751 |
| Jan 27, 2026 | 12,113.00 | 12,197.00 | 12,036.00 | 12,121.00 | 12,121.00 | 0.07% | 10,433 |
| Jan 26, 2026 | 12,697.00 | 12,697.00 | 12,059.00 | 12,113.00 | 12,113.00 | 0.12% | 4,309 |
| Jan 23, 2026 | 11,996.00 | 12,177.00 | 11,996.00 | 12,098.00 | 12,098.00 | 0.57% | 759 |