Prescient ETFSA Oyster Global Balanced Prescient Actively Managed ETF (JSE:OYSTER)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,058.00
+5.00 (0.47%)
Last updated: Sep 22, 2026, 4:31 PM SAST
JSE:OYSTER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,060.00 | 1,060.00 | 1,051.00 | 1,054.00 | 1,054.00 | 0.48% | 7,192 |
| Sep 21, 2026 | 1,041.00 | 1,053.00 | 1,041.00 | 1,049.00 | 1,049.00 | 0.38% | 143,155 |
| Sep 18, 2026 | 1,045.00 | 1,048.00 | 1,044.00 | 1,045.00 | 1,045.00 | -0.10% | 11,031 |
| Sep 17, 2026 | 1,047.00 | 1,047.00 | 1,045.00 | 1,046.00 | 1,046.00 | 0.19% | 6,303 |
| Sep 16, 2026 | 1,043.00 | 1,044.00 | 1,042.00 | 1,044.00 | 1,044.00 | 0.48% | 5,953 |
| Sep 15, 2026 | 1,043.00 | 1,044.00 | 1,042.00 | 1,039.00 | 1,039.00 | - | 43,854 |
| Sep 14, 2026 | 1,045.00 | 1,045.00 | 1,037.00 | 1,039.00 | 1,039.00 | -0.38% | 33,962 |
| Sep 11, 2026 | 1,045.00 | 1,046.00 | 1,038.00 | 1,043.00 | 1,043.00 | -0.10% | 43,784 |
| Sep 10, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,044.00 | 1,044.00 | -0.48% | 10,197 |
| Sep 9, 2026 | 1,047.00 | 1,053.00 | 1,045.00 | 1,049.00 | 1,049.00 | 0.10% | 19,367 |
| Sep 8, 2026 | 1,046.00 | 1,051.00 | 1,043.00 | 1,048.00 | 1,048.00 | 0.10% | 39,379 |
| Sep 7, 2026 | 1,045.00 | 1,047.00 | 1,045.00 | 1,047.00 | 1,047.00 | 0.87% | 99,083 |
| Sep 4, 2026 | 1,045.00 | 1,045.00 | 1,040.00 | 1,038.00 | 1,038.00 | -0.29% | 44,656 |
| Sep 3, 2026 | 1,042.00 | 1,044.00 | 1,039.00 | 1,041.00 | 1,041.00 | -0.19% | 22,050 |
| Sep 2, 2026 | 1,040.00 | 1,048.00 | 1,040.00 | 1,043.00 | 1,043.00 | -0.10% | 14,903 |
| Sep 1, 2026 | 1,056.00 | 1,056.00 | 1,042.00 | 1,044.00 | 1,044.00 | -0.57% | 30,191 |
| Aug 31, 2026 | 1,057.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.28% | 23,623 |
| Aug 28, 2026 | 1,047.00 | 1,057.00 | 1,042.00 | 1,053.00 | 1,053.00 | 0.77% | 25,090 |
| Aug 27, 2026 | 1,048.00 | 1,051.00 | 1,042.00 | 1,045.00 | 1,045.00 | 0.19% | 12,255 |
| Aug 26, 2026 | 1,046.00 | 1,048.00 | 1,038.00 | 1,043.00 | 1,043.00 | 0.29% | 60,922 |
| Aug 25, 2026 | 1,047.00 | 1,048.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.29% | 14,555 |
| Aug 24, 2026 | 1,047.00 | 1,047.00 | 1,038.00 | 1,043.00 | 1,043.00 | -0.10% | 5,898 |
| Aug 21, 2026 | 1,048.00 | 1,049.00 | 1,041.00 | 1,044.00 | 1,044.00 | -0.38% | 9,792 |
| Aug 20, 2026 | 1,052.00 | 1,053.00 | 1,043.00 | 1,048.00 | 1,048.00 | -0.66% | 34,443 |
| Aug 19, 2026 | 1,056.00 | 1,057.00 | 1,048.00 | 1,055.00 | 1,055.00 | 0.19% | 35,187 |
| Aug 18, 2026 | 1,064.00 | 1,064.00 | 1,049.00 | 1,053.00 | 1,053.00 | -0.85% | 6,209 |
| Aug 17, 2026 | 1,063.00 | 1,064.00 | 1,056.00 | 1,062.00 | 1,062.00 | 0.28% | 112 |
| Aug 14, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | - | - |
| Aug 13, 2026 | 1,061.00 | 1,061.00 | 1,052.00 | 1,059.00 | 1,059.00 | 0.86% | 11,404 |
| Aug 12, 2026 | 1,053.00 | 1,054.00 | 1,047.00 | 1,050.00 | 1,050.00 | -0.10% | 3,047,714 |
| Aug 11, 2026 | 1,055.00 | 1,055.00 | 1,047.00 | 1,051.00 | 1,051.00 | 0.38% | 19,095 |
| Aug 7, 2026 | 1,055.00 | 1,055.00 | 1,045.00 | 1,047.00 | 1,047.00 | -0.76% | 97,224 |
| Aug 6, 2026 | 1,052.00 | 1,059.00 | 1,051.00 | 1,055.00 | 1,055.00 | 0.19% | 7,437 |
| Aug 5, 2026 | 1,061.00 | 1,061.00 | 1,057.00 | 1,053.00 | 1,053.00 | 0.67% | 14,641 |
| Aug 4, 2026 | 1,044.00 | 1,050.00 | 1,044.00 | 1,046.00 | 1,046.00 | 0.77% | 37,890 |
| Aug 3, 2026 | 1,041.00 | 1,041.00 | 1,032.00 | 1,038.00 | 1,038.00 | 0.19% | 5,781 |
| Jul 31, 2026 | 1,040.00 | 1,043.00 | 1,035.00 | 1,036.00 | 1,036.00 | 0.58% | 5,592 |
| Jul 30, 2026 | 1,030.00 | 1,030.00 | 1,021.00 | 1,030.00 | 1,030.00 | -0.29% | 1,848 |
| Jul 29, 2026 | 1,033.00 | 1,041.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.29% | 23,861 |
| Jul 28, 2026 | 1,042.00 | 1,043.00 | 1,032.00 | 1,036.00 | 1,036.00 | -0.38% | 17,744 |
| Jul 27, 2026 | 1,046.00 | 1,053.00 | 1,045.00 | 1,040.00 | 1,040.00 | -0.38% | 49,440 |
| Jul 24, 2026 | 1,054.00 | 1,057.00 | 1,048.00 | 1,044.00 | 1,044.00 | 0.19% | 28,741 |
| Jul 23, 2026 | 1,039.00 | 1,040.00 | 1,039.00 | 1,042.00 | 1,042.00 | 0.58% | 37 |
| Jul 22, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,036.00 | 1,036.00 | 0.10% | 831 |
| Jul 21, 2026 | 1,039.00 | 1,040.00 | 1,038.00 | 1,035.00 | 1,035.00 | 0.10% | 5,027 |
| Jul 20, 2026 | 1,036.00 | 1,036.00 | 1,030.00 | 1,034.00 | 1,034.00 | 0.10% | 10,673 |
| Jul 17, 2026 | 1,030.00 | 1,033.00 | 1,030.00 | 1,033.00 | 1,033.00 | -0.39% | 860 |
| Jul 16, 2026 | 1,039.00 | 1,040.00 | 1,038.00 | 1,037.00 | 1,037.00 | -0.10% | 33,874 |
| Jul 15, 2026 | 1,036.00 | 1,044.00 | 1,036.00 | 1,038.00 | 1,038.00 | -0.10% | 77,090 |
| Jul 14, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,039.00 | 1,039.00 | 0.10% | 2,508 |