Prescient ETFSA Balanced Foundation Prescient Actively Managed (JSE:ETFSAB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,299.00
0.00 (0.00%)
Last updated: Sep 22, 2026, 4:31 PM SAST
JSE:ETFSAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,306.00 | 1,310.00 | 1,290.00 | 1,299.00 | 1,299.00 | - | 3,987 |
| Sep 21, 2026 | 1,285.00 | 1,315.00 | 1,285.00 | 1,299.00 | 1,299.00 | 1.01% | 13,238 |
| Sep 18, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,286.00 | 1,286.00 | -0.54% | 57 |
| Sep 17, 2026 | 1,302.00 | 1,303.00 | 1,280.00 | 1,293.00 | 1,293.00 | 0.39% | 336 |
| Sep 16, 2026 | 1,303.00 | 1,303.00 | 1,282.00 | 1,288.00 | 1,288.00 | 0.16% | 76,238 |
| Sep 15, 2026 | 1,271.00 | 1,298.00 | 1,271.00 | 1,286.00 | 1,286.00 | -0.16% | 13,530 |
| Sep 14, 2026 | 1,299.00 | 1,299.00 | 1,279.00 | 1,288.00 | 1,288.00 | -0.69% | 1,763 |
| Sep 11, 2026 | 1,306.00 | 1,306.00 | 1,283.00 | 1,297.00 | 1,297.00 | 0.39% | 8,542 |
| Sep 10, 2026 | 1,275.00 | 1,312.00 | 1,275.00 | 1,292.00 | 1,292.00 | -0.77% | 6,609 |
| Sep 9, 2026 | 1,315.00 | 1,315.00 | 1,286.00 | 1,302.00 | 1,302.00 | - | 1,205 |
| Sep 8, 2026 | 1,313.00 | 1,316.00 | 1,289.00 | 1,302.00 | 1,302.00 | -0.38% | 15,643 |
| Sep 7, 2026 | 1,318.00 | 1,318.00 | 1,294.00 | 1,307.00 | 1,307.00 | 0.31% | 45,235 |
| Sep 4, 2026 | 1,320.00 | 1,320.00 | 1,293.00 | 1,303.00 | 1,303.00 | 0.54% | 16,794 |
| Sep 3, 2026 | 1,311.00 | 1,311.00 | 1,311.00 | 1,296.00 | 1,296.00 | 0.15% | 48 |
| Sep 2, 2026 | 1,306.00 | 1,306.00 | 1,282.00 | 1,294.00 | 1,294.00 | -0.46% | 22,239 |
| Sep 1, 2026 | 1,291.00 | 1,308.00 | 1,283.00 | 1,300.00 | 1,300.00 | -0.08% | 2,857 |
| Aug 31, 2026 | 1,319.00 | 1,319.00 | 1,293.00 | 1,301.00 | 1,301.00 | -0.76% | 6,557 |
| Aug 28, 2026 | 1,316.00 | 1,323.00 | 1,299.00 | 1,311.00 | 1,311.00 | 0.61% | 6,993 |
| Aug 27, 2026 | 1,318.00 | 1,318.00 | 1,318.00 | 1,303.00 | 1,303.00 | - | 7,624 |
| Aug 26, 2026 | 1,317.00 | 1,317.00 | 1,296.00 | 1,303.00 | 1,303.00 | 0.31% | 2,421 |
| Aug 25, 2026 | 1,311.00 | 1,315.00 | 1,290.00 | 1,299.00 | 1,299.00 | 0.23% | 5,450 |
| Aug 24, 2026 | 1,305.00 | 1,311.00 | 1,305.00 | 1,296.00 | 1,296.00 | -0.99% | 2,037 |
| Aug 21, 2026 | 1,315.00 | 1,315.00 | 1,292.00 | 1,309.00 | 1,309.00 | 0.61% | 9,422 |
| Aug 20, 2026 | 1,315.00 | 1,315.00 | 1,291.00 | 1,301.00 | 1,301.00 | -0.15% | 62,999 |
| Aug 19, 2026 | 1,312.00 | 1,312.00 | 1,285.00 | 1,303.00 | 1,303.00 | 0.85% | 111,641 |
| Aug 18, 2026 | 1,304.00 | 1,310.00 | 1,286.00 | 1,292.00 | 1,292.00 | -1.30% | 3,593 |
| Aug 17, 2026 | 1,312.00 | 1,312.00 | 1,291.00 | 1,309.00 | 1,309.00 | 0.77% | 1,949 |
| Aug 14, 2026 | 1,288.00 | 1,288.00 | 1,285.00 | 1,299.00 | 1,299.00 | -0.23% | 39,987 |
| Aug 13, 2026 | 1,310.00 | 1,310.00 | 1,286.00 | 1,302.00 | 1,302.00 | 0.54% | 6,651 |
| Aug 12, 2026 | 1,315.00 | 1,315.00 | 1,293.00 | 1,295.00 | 1,295.00 | -0.84% | 1,309,576 |
| Aug 11, 2026 | 1,325.00 | 1,325.00 | 1,296.00 | 1,306.00 | 1,306.00 | -0.53% | 4,718 |
| Aug 7, 2026 | 1,314.00 | 1,322.00 | 1,296.00 | 1,313.00 | 1,313.00 | 0.54% | 65,096 |
| Aug 6, 2026 | 1,318.00 | 1,320.00 | 1,297.00 | 1,306.00 | 1,306.00 | -0.23% | 10,412 |
| Aug 5, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,309.00 | 1,309.00 | 1.00% | 218 |
| Aug 4, 2026 | 1,302.00 | 1,308.00 | 1,281.00 | 1,296.00 | 1,296.00 | 0.78% | 21,882 |
| Aug 3, 2026 | 1,289.00 | 1,295.00 | 1,273.00 | 1,286.00 | 1,286.00 | 0.78% | 9,526 |
| Jul 31, 2026 | 1,294.00 | 1,294.00 | 1,272.00 | 1,276.00 | 1,276.00 | - | 14,267 |
| Jul 30, 2026 | 1,278.00 | 1,282.00 | 1,258.00 | 1,276.00 | 1,276.00 | -0.08% | 301 |
| Jul 29, 2026 | 1,292.00 | 1,293.00 | 1,267.00 | 1,277.00 | 1,277.00 | 0.16% | 8,074 |
| Jul 28, 2026 | 1,286.00 | 1,287.00 | 1,264.00 | 1,275.00 | 1,275.00 | 0.16% | 8,527 |
| Jul 27, 2026 | 1,289.00 | 1,293.00 | 1,281.00 | 1,273.00 | 1,273.00 | 0.39% | 2,102 |
| Jul 24, 2026 | 1,277.00 | 1,281.00 | 1,260.00 | 1,268.00 | 1,268.00 | 0.32% | 1,821 |
| Jul 23, 2026 | 1,275.00 | 1,275.00 | 1,252.00 | 1,264.00 | 1,264.00 | -0.16% | 14,491 |
| Jul 22, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,266.00 | 1,266.00 | - | 21 |
| Jul 21, 2026 | 1,259.00 | 1,278.00 | 1,259.00 | 1,266.00 | 1,266.00 | -0.47% | 3,409 |
| Jul 20, 2026 | 1,283.00 | 1,283.00 | 1,258.00 | 1,272.00 | 1,272.00 | 0.16% | 815 |
| Jul 17, 2026 | 1,282.00 | 1,282.00 | 1,258.00 | 1,270.00 | 1,270.00 | -0.55% | 2,419 |
| Jul 16, 2026 | 1,290.00 | 1,290.00 | 1,261.00 | 1,277.00 | 1,277.00 | -0.16% | 64,710 |
| Jul 15, 2026 | 1,288.00 | 1,290.00 | 1,288.00 | 1,279.00 | 1,279.00 | 0.42% | 54,317 |
| Jul 14, 2026 | 1,272.00 | 1,295.00 | 1,272.00 | 1,283.00 | 1,273.67 | -0.31% | 4,174 |