Prescient PortfolioMetrix Active Income Prescient AMETF (JSE:PMXINC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,166.00
-7.00 (-0.60%)
At close: May 8, 2026
JSE:PMXINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,168.00 | 1,169.00 | 1,162.00 | 1,166.00 | 1,166.00 | -0.60% | 1,087,453 |
| May 7, 2026 | 1,156.00 | 1,175.00 | 1,156.00 | 1,173.00 | 1,173.00 | 0.69% | 77,735 |
| May 6, 2026 | 1,159.00 | 1,171.00 | 1,159.00 | 1,165.00 | 1,165.00 | 0.52% | 35,114 |
| May 5, 2026 | 1,160.00 | 1,162.00 | 1,156.00 | 1,159.00 | 1,159.00 | -0.09% | 267,019 |
| May 4, 2026 | 1,164.00 | 1,164.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.35% | 68,382 |
| Apr 30, 2026 | 1,150.00 | 1,158.00 | 1,150.00 | 1,156.00 | 1,156.00 | 0.17% | 337,323 |
| Apr 29, 2026 | 1,160.00 | 1,160.00 | 1,151.00 | 1,154.00 | 1,154.00 | -0.26% | 3,040,774 |
| Apr 28, 2026 | 1,162.00 | 1,162.00 | 1,154.00 | 1,157.00 | 1,157.00 | -0.34% | 66,683 |
| Apr 24, 2026 | 1,158.00 | 1,161.00 | 1,158.00 | 1,161.00 | 1,161.00 | -0.09% | 61,643 |
| Apr 23, 2026 | 1,163.00 | 1,165.00 | 1,158.00 | 1,162.00 | 1,162.00 | -0.26% | 48,156 |
| Apr 22, 2026 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | -0.17% | 248,776 |
| Apr 21, 2026 | 1,170.00 | 1,171.00 | 1,164.00 | 1,167.00 | 1,167.00 | -0.43% | 90,617 |
| Apr 20, 2026 | 1,173.00 | 1,178.00 | 1,168.00 | 1,172.00 | 1,172.00 | - | 147,766 |
| Apr 17, 2026 | 1,159.00 | 1,173.00 | 1,159.00 | 1,172.00 | 1,172.00 | 0.77% | 432,263 |
| Apr 16, 2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,163.00 | 1,163.00 | -0.34% | 133,768 |
| Apr 15, 2026 | 1,197.00 | 1,197.00 | 1,162.00 | 1,167.00 | 1,167.00 | -2.67% | 83,680 |
| Apr 14, 2026 | 1,195.00 | 1,201.00 | 1,193.00 | 1,199.00 | 1,162.86 | 0.59% | 211,414 |
| Apr 13, 2026 | 1,200.00 | 1,200.00 | 1,165.00 | 1,192.00 | 1,156.07 | -0.33% | 148,622 |
| Apr 10, 2026 | 1,190.00 | 1,198.00 | 1,150.00 | 1,196.00 | 1,159.95 | 0.50% | 300,593 |
| Apr 9, 2026 | 1,189.00 | 1,193.00 | 1,186.00 | 1,190.00 | 1,154.13 | 0.08% | 92,251 |
| Apr 8, 2026 | 1,171.00 | 1,195.00 | 1,171.00 | 1,189.00 | 1,153.16 | 1.89% | 233,830 |
| Apr 7, 2026 | 1,173.00 | 1,174.00 | 1,164.00 | 1,167.00 | 1,131.83 | -0.34% | 540,667 |
| Apr 2, 2026 | 1,172.00 | 1,173.00 | 1,167.00 | 1,171.00 | 1,135.71 | -0.34% | 500,639 |
| Apr 1, 2026 | 1,173.00 | 1,189.00 | 1,171.00 | 1,175.00 | 1,139.59 | 0.86% | 170,801 |
| Mar 31, 2026 | 1,162.00 | 1,169.00 | 1,160.00 | 1,165.00 | 1,129.89 | 0.26% | 263,229 |
| Mar 30, 2026 | 1,165.00 | 1,170.00 | 1,160.00 | 1,162.00 | 1,126.98 | -0.51% | 74,957 |
| Mar 27, 2026 | 1,175.00 | 1,180.00 | 1,169.00 | 1,168.00 | 1,132.80 | -0.51% | 174,256 |
| Mar 26, 2026 | 1,176.00 | 1,177.00 | 1,171.00 | 1,174.00 | 1,138.62 | - | 103,969 |
| Mar 25, 2026 | 1,174.00 | 1,178.00 | 1,170.00 | 1,174.00 | 1,138.62 | - | 133,268 |
| Mar 24, 2026 | 1,181.00 | 1,181.00 | 1,171.00 | 1,174.00 | 1,138.62 | -0.09% | 43,034 |
| Mar 23, 2026 | 1,163.00 | 1,170.00 | 1,155.00 | 1,175.00 | 1,139.59 | 0.77% | 567,683 |
| Mar 20, 2026 | 1,174.00 | 1,175.00 | 1,165.00 | 1,166.00 | 1,130.86 | -0.51% | 276,794 |
| Mar 19, 2026 | 1,176.00 | 1,176.00 | 1,172.00 | 1,172.00 | 1,136.68 | -0.17% | 18,715 |
| Mar 18, 2026 | 1,179.00 | 1,185.00 | 1,172.00 | 1,174.00 | 1,138.62 | -0.51% | 71,432 |
| Mar 17, 2026 | 1,180.00 | 1,183.00 | 1,173.00 | 1,180.00 | 1,144.43 | - | 220,867 |
| Mar 16, 2026 | 1,177.00 | 1,182.00 | 1,174.00 | 1,180.00 | 1,144.43 | 0.43% | 157,358 |
| Mar 13, 2026 | 1,178.00 | 1,178.00 | 1,172.00 | 1,175.00 | 1,139.59 | -0.59% | 78,837 |
| Mar 12, 2026 | 1,188.00 | 1,188.00 | 1,180.00 | 1,182.00 | 1,146.37 | -0.59% | 45,356 |
| Mar 11, 2026 | 1,194.00 | 1,194.00 | 1,186.00 | 1,189.00 | 1,153.16 | -0.08% | 3,196,971 |
| Mar 10, 2026 | 1,190.00 | 1,194.00 | 1,186.00 | 1,190.00 | 1,154.13 | 1.19% | 573,525 |
| Mar 9, 2026 | 1,188.00 | 1,188.00 | 1,168.00 | 1,176.00 | 1,140.56 | -1.01% | 133,782 |
| Mar 6, 2026 | 1,200.00 | 1,200.00 | 1,192.00 | 1,188.00 | 1,152.19 | -0.92% | 221,396 |
| Mar 5, 2026 | 1,197.00 | 1,203.00 | 1,190.00 | 1,199.00 | 1,162.86 | 0.08% | 884,415 |
| Mar 4, 2026 | 1,170.00 | 1,201.00 | 1,170.00 | 1,198.00 | 1,161.89 | 0.34% | 94,333 |
| Mar 3, 2026 | 1,201.00 | 1,201.00 | 1,190.00 | 1,194.00 | 1,158.01 | -0.58% | 672,256 |
| Mar 2, 2026 | 1,199.00 | 1,205.00 | 1,198.00 | 1,201.00 | 1,164.80 | -0.41% | 22,348 |
| Feb 27, 2026 | 1,220.00 | 1,220.00 | 1,203.00 | 1,206.00 | 1,169.65 | -0.58% | 107,711 |
| Feb 26, 2026 | 1,216.00 | 1,216.00 | 1,214.00 | 1,213.00 | 1,176.44 | 0.25% | 20,813 |
| Feb 25, 2026 | 1,208.00 | 1,209.00 | 1,202.00 | 1,210.00 | 1,173.53 | 0.33% | 474,493 |
| Feb 24, 2026 | 1,211.00 | 1,216.00 | 1,206.00 | 1,206.00 | 1,169.65 | -0.08% | 217,389 |