Prescient Oribi Global Growth Prescient Actively Managed ETF (JSE:ORBIGG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,099.00
+11.00 (1.01%)
Last updated: Sep 22, 2026, 9:30 AM SAST
JSE:ORBIGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.00 | 1,099.00 | 1.01% | 198 |
| Sep 21, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,088.00 | 1,088.00 | 1.87% | 483 |
| Sep 18, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.56% | - |
| Sep 17, 2026 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.57% | - |
| Sep 16, 2026 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.67% | - |
| Sep 15, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | -0.19% | 19 |
| Sep 14, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.38% | - |
| Sep 11, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.57% | - |
| Sep 10, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.10% | - |
| Sep 9, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.10% | 2 |
| Sep 8, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,049.00 | 1,049.00 | -0.10% | 34 |
| Sep 7, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.10% | - |
| Sep 4, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.38% | - |
| Sep 3, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.19% | - |
| Sep 2, 2026 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - | - |
| Sep 1, 2026 | 1,042.00 | 1,042.00 | 1,042.00 | 1,043.00 | 1,043.00 | -0.86% | 339 |
| Aug 31, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.13% | 291 |
| Aug 28, 2026 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1.53% | - |
| Aug 27, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1.55% | - |
| Aug 26, 2026 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.19% | - |
| Aug 25, 2026 | 1,033.00 | 1,033.00 | 1,033.00 | 1,030.00 | 1,030.00 | -0.10% | 49 |
| Aug 24, 2026 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.67% | - |
| Aug 21, 2026 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.95% | - |
| Aug 20, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.19% | - |
| Aug 19, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.85% | - |
| Aug 18, 2026 | 1,062.00 | 1,062.00 | 1,062.00 | 1,059.00 | 1,059.00 | -1.49% | 692 |
| Aug 17, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.09% | 2,181 |
| Aug 14, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,076.00 | 1,076.00 | -0.19% | 40,500 |
| Aug 13, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1.03% | - |
| Aug 12, 2026 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | -0.28% | - |
| Aug 11, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,070.00 | 1,070.00 | -0.09% | 22 |
| Aug 7, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | -0.37% | - |
| Aug 6, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.56% | - |
| Aug 5, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.65% | - |
| Aug 4, 2026 | 1,072.00 | 1,072.00 | 1,072.00 | 1,074.00 | 1,074.00 | 1.51% | 373 |
| Aug 3, 2026 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1.93% | - |
| Jul 31, 2026 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.78% | - |
| Jul 30, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.39% | - |
| Jul 29, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.58% | - |
| Jul 28, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.67% | 29 |
| Jul 27, 2026 | 1,056.00 | 1,056.00 | 1,056.00 | 1,039.00 | 1,039.00 | -1.24% | 100 |
| Jul 24, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.09% | - |
| Jul 23, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | - |
| Jul 22, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.47% | - |
| Jul 21, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 0.57% | 81 |
| Jul 20, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.38% | - |
| Jul 17, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | -1.69% | - |
| Jul 16, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.19% | - |
| Jul 15, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1.14% | - |
| Jul 14, 2026 | 1,057.00 | 1,057.00 | 1,057.00 | 1,056.00 | 1,056.00 | -1.22% | 12 |