1NVEST SA Property STANLIB ETF (JSE:ETFSAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,940.00
-16.00 (-0.32%)
Sep 23, 2026, 10:59 AM SAST
JSE:ETFSAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,934.00 | 4,934.00 | 4,934.00 | 4,934.00 | - | -0.44% | 300 |
| Sep 22, 2026 | 4,949.00 | 4,960.00 | 4,912.00 | 4,956.00 | 4,956.00 | 0.38% | 307,448 |
| Sep 21, 2026 | 4,917.00 | 4,937.00 | 4,895.00 | 4,937.00 | 4,937.00 | 0.63% | 3,110 |
| Sep 18, 2026 | 4,904.00 | 4,904.00 | 4,848.00 | 4,906.00 | 4,906.00 | 1.05% | 57,297 |
| Sep 17, 2026 | 4,911.00 | 4,911.00 | 4,848.00 | 4,855.00 | 4,855.00 | -0.14% | 11,532 |
| Sep 16, 2026 | 4,865.00 | 4,867.00 | 4,856.00 | 4,862.00 | 4,862.00 | 0.43% | 9,007 |
| Sep 15, 2026 | 4,784.00 | 4,849.00 | 4,773.00 | 4,841.00 | 4,841.00 | 0.25% | 87,843 |
| Sep 14, 2026 | 4,841.00 | 4,841.00 | 4,793.00 | 4,829.00 | 4,829.00 | -0.12% | 407,900 |
| Sep 11, 2026 | 4,847.00 | 4,861.00 | 4,836.00 | 4,835.00 | 4,835.00 | -0.17% | 45,838 |
| Sep 10, 2026 | 4,846.00 | 4,861.00 | 4,802.00 | 4,843.00 | 4,843.00 | 0.06% | 265,479 |
| Sep 9, 2026 | 4,913.00 | 4,913.00 | 4,802.00 | 4,840.00 | 4,840.00 | -0.49% | 4,463 |
| Sep 8, 2026 | 4,878.00 | 4,880.00 | 4,842.00 | 4,864.00 | 4,864.00 | -0.57% | 6,568 |
| Sep 7, 2026 | 4,910.00 | 4,957.00 | 4,891.00 | 4,892.00 | 4,892.00 | -0.69% | 13,878 |
| Sep 4, 2026 | 4,763.00 | 4,930.00 | 4,763.00 | 4,926.00 | 4,926.00 | 0.51% | 7,518 |
| Sep 3, 2026 | 4,843.00 | 4,913.00 | 4,843.00 | 4,901.00 | 4,901.00 | 1.01% | 12,976 |
| Sep 2, 2026 | 4,870.00 | 4,870.00 | 4,834.00 | 4,852.00 | 4,852.00 | -0.41% | 32,224 |
| Sep 1, 2026 | 4,924.00 | 4,924.00 | 4,860.00 | 4,872.00 | 4,872.00 | -0.81% | 18,415 |
| Aug 31, 2026 | 4,892.00 | 4,938.00 | 4,892.00 | 4,912.00 | 4,912.00 | -0.49% | 396,401 |
| Aug 28, 2026 | 4,917.00 | 4,950.00 | 4,887.00 | 4,936.00 | 4,936.00 | 1.13% | 1,473 |
| Aug 27, 2026 | 4,968.00 | 4,968.00 | 4,762.00 | 4,881.00 | 4,881.00 | 0.39% | 46,282 |
| Aug 26, 2026 | 4,857.00 | 4,969.00 | 4,857.00 | 4,862.00 | 4,862.00 | 0.10% | 48,859 |
| Aug 25, 2026 | 4,826.00 | 4,889.00 | 4,826.00 | 4,857.00 | 4,857.00 | 0.10% | 23,461 |
| Aug 24, 2026 | 4,945.00 | 4,945.00 | 4,848.00 | 4,852.00 | 4,852.00 | -0.31% | 71,574 |
| Aug 21, 2026 | 4,957.00 | 4,957.00 | 4,870.00 | 4,867.00 | 4,867.00 | -0.84% | 859 |
| Aug 20, 2026 | 4,923.00 | 4,925.00 | 4,889.00 | 4,908.00 | 4,908.00 | -0.73% | 2,848 |
| Aug 19, 2026 | 4,951.00 | 4,994.00 | 4,939.00 | 4,944.00 | 4,944.00 | -0.14% | 509 |
| Aug 18, 2026 | 4,995.00 | 4,997.00 | 4,959.00 | 4,951.00 | 4,951.00 | -0.68% | 13,929 |
| Aug 17, 2026 | 5,025.00 | 5,025.00 | 4,963.00 | 4,985.00 | 4,985.00 | 0.16% | 718,336 |
| Aug 14, 2026 | 5,082.00 | 5,082.00 | 4,981.00 | 4,977.00 | 4,977.00 | -1.48% | 855,770 |
| Aug 13, 2026 | 5,043.00 | 5,067.00 | 5,017.00 | 5,052.00 | 5,052.00 | 0.42% | 462,690 |
| Aug 12, 2026 | 5,077.00 | 5,077.00 | 5,004.00 | 5,031.00 | 5,031.00 | -0.24% | 1,169,661 |
| Aug 11, 2026 | 5,096.00 | 5,096.00 | 5,024.00 | 5,043.00 | 5,043.00 | -0.59% | 1,477,041 |
| Aug 7, 2026 | 5,063.00 | 5,088.00 | 5,026.00 | 5,073.00 | 5,073.00 | 0.20% | 13,492 |
| Aug 6, 2026 | 5,151.00 | 5,151.00 | 5,063.00 | 5,063.00 | 5,063.00 | 0.32% | 18,491 |
| Aug 5, 2026 | 5,104.00 | 5,104.00 | 5,051.00 | 5,047.00 | 5,047.00 | -0.41% | 11,242 |
| Aug 4, 2026 | 5,066.00 | 5,125.00 | 5,061.00 | 5,068.00 | 5,068.00 | -0.53% | 146,725 |
| Aug 3, 2026 | 5,069.00 | 5,110.00 | 5,069.00 | 5,095.00 | 5,095.00 | 0.22% | 35,730 |
| Jul 31, 2026 | 5,041.00 | 5,086.00 | 5,041.00 | 5,084.00 | 5,084.00 | 0.67% | 4,199 |
| Jul 30, 2026 | 4,975.00 | 5,037.00 | 4,975.00 | 5,050.00 | 5,050.00 | 0.76% | 135 |
| Jul 29, 2026 | 5,054.00 | 5,054.00 | 5,002.00 | 5,012.00 | 5,012.00 | 0.18% | 4,003 |
| Jul 28, 2026 | 4,950.00 | 5,019.00 | 4,940.00 | 5,003.00 | 5,003.00 | 1.15% | 13,103 |
| Jul 27, 2026 | 4,970.00 | 4,970.00 | 4,945.00 | 4,946.00 | 4,946.00 | 0.67% | 123,511 |
| Jul 24, 2026 | 4,914.00 | 4,916.00 | 4,890.00 | 4,913.00 | 4,913.00 | -1.11% | 1,697 |
| Jul 23, 2026 | 4,953.00 | 4,953.00 | 4,882.00 | 4,968.00 | 4,968.00 | 0.57% | 3,190 |
| Jul 22, 2026 | 4,992.00 | 4,997.00 | 4,951.00 | 4,940.00 | 4,940.00 | -1.04% | 11,044 |
| Jul 21, 2026 | 5,027.00 | 5,044.00 | 5,005.00 | 4,992.00 | 4,992.00 | -0.50% | 6,604 |
| Jul 20, 2026 | 5,055.00 | 5,055.00 | 5,016.00 | 5,017.00 | 5,017.00 | -0.63% | 5,516 |
| Jul 17, 2026 | 5,005.00 | 5,047.00 | 5,005.00 | 5,049.00 | 5,049.00 | - | 17,685 |
| Jul 16, 2026 | 5,036.00 | 5,055.00 | 4,906.00 | 5,049.00 | 5,049.00 | 0.60% | 11,227 |
| Jul 15, 2026 | 5,041.00 | 5,042.00 | 4,991.00 | 5,019.00 | 5,019.00 | -0.43% | 96,209 |