Prescient PBF Actively Managed ETF (JSE:PBLNCD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,078.00
-2.00 (-0.19%)
At close: Sep 22, 2026
JSE:PBLNCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.19% | - |
| Sep 21, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,080.00 | 1,080.00 | 1.31% | 184 |
| Sep 18, 2026 | 1,075.00 | 1,082.00 | 1,075.00 | 1,066.00 | 1,066.00 | -0.84% | 3,684 |
| Sep 17, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.28% | - |
| Sep 16, 2026 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.09% | - |
| Sep 15, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,077.00 | 1,077.00 | 0.37% | 2,389 |
| Sep 14, 2026 | 1,086.00 | 1,086.00 | 1,086.00 | 1,073.00 | 1,073.00 | -1.65% | 100 |
| Sep 11, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 0.83% | - |
| Sep 10, 2026 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.37% | - |
| Sep 9, 2026 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | - | - |
| Sep 8, 2026 | 1,089.00 | 1,089.00 | 1,083.00 | 1,086.00 | 1,086.00 | 0.09% | 480 |
| Sep 7, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.56% | - |
| Sep 4, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | -0.74% | - |
| Sep 3, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.37% | - |
| Sep 2, 2026 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | -0.37% | - |
| Sep 1, 2026 | 1,093.00 | 1,093.00 | 1,093.00 | 1,087.00 | 1,087.00 | 0.74% | 1 |
| Aug 31, 2026 | 1,083.00 | 1,083.00 | 1,083.00 | 1,079.00 | 1,079.00 | -0.74% | 2,213 |
| Aug 28, 2026 | 1,093.00 | 1,094.00 | 1,093.00 | 1,087.00 | 1,087.00 | 0.65% | 11,855 |
| Aug 27, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.18% | - |
| Aug 26, 2026 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.37% | - |
| Aug 25, 2026 | 1,088.00 | 1,088.00 | 1,088.00 | 1,086.00 | 1,086.00 | 1.40% | 2,488 |
| Aug 24, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | -1.38% | - |
| Aug 21, 2026 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1.02% | - |
| Aug 20, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.29% | - |
| Aug 19, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1.97% | - |
| Aug 18, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,068.00 | 1,068.00 | -1.20% | 308 |
| Aug 17, 2026 | 1,082.00 | 1,082.00 | 1,082.00 | 1,081.00 | 1,081.00 | 0.56% | 924,214 |
| Aug 14, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.37% | - |
| Aug 13, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | -0.19% | - |
| Aug 12, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.19% | - |
| Aug 11, 2026 | 1,081.00 | 1,082.00 | 1,081.00 | 1,079.00 | 1,079.00 | -0.55% | 483 |
| Aug 7, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1.50% | - |
| Aug 6, 2026 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.28% | - |
| Aug 5, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - | - |
| Aug 4, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,066.00 | 1,066.00 | 0.19% | 45 |
| Aug 3, 2026 | 1,062.00 | 1,062.00 | 1,062.00 | 1,064.00 | 1,064.00 | 0.47% | 965,000 |
| Jul 31, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | -0.56% | - |
| Jul 30, 2026 | 1,061.00 | 1,061.00 | 1,061.00 | 1,065.00 | 1,065.00 | 1.04% | 66 |
| Jul 29, 2026 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | - | - |
| Jul 28, 2026 | 1,056.00 | 1,056.00 | 1,056.00 | 1,054.00 | 1,054.00 | 0.19% | 26 |
| Jul 27, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.09% | - |
| Jul 24, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.67% | 8,000 |
| Jul 23, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,046.00 | 1,046.00 | -0.57% | 6 |
| Jul 22, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.03% | - |
| Jul 21, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,063.00 | 1,063.00 | - | 80 |
| Jul 20, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.85% | - |
| Jul 17, 2026 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.19% | - |
| Jul 16, 2026 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | -1.03% | - |
| Jul 15, 2026 | 1,064.00 | 1,064.00 | 1,064.00 | 1,067.00 | 1,067.00 | 0.19% | 10,000 |
| Jul 14, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,065.00 | 1,065.00 | 0.47% | 76 |