Prescient PortfolioMetrix Active Income Prescient AMETF (JSE:PMXINC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,182.00
-2.00 (-0.17%)
At close: Sep 23, 2026
JSE:PMXINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,186.00 | 1,186.00 | 1,180.00 | 1,182.00 | 1,182.00 | -0.17% | 56,070 |
| Sep 22, 2026 | 1,181.00 | 1,189.00 | 1,181.00 | 1,184.00 | 1,184.00 | 0.34% | 108,651 |
| Sep 21, 2026 | 1,181.00 | 1,183.00 | 1,174.00 | 1,180.00 | 1,180.00 | - | 89,103 |
| Sep 18, 2026 | 1,184.00 | 1,185.00 | 1,179.00 | 1,180.00 | 1,180.00 | -0.17% | 40,855 |
| Sep 17, 2026 | 1,180.00 | 1,181.00 | 1,176.00 | 1,182.00 | 1,182.00 | 0.51% | 165,480 |
| Sep 16, 2026 | 1,170.00 | 1,177.00 | 1,170.00 | 1,176.00 | 1,176.00 | 0.26% | 883,698 |
| Sep 15, 2026 | 1,173.00 | 1,175.00 | 1,167.00 | 1,173.00 | 1,173.00 | 0.09% | 224,139 |
| Sep 14, 2026 | 1,171.00 | 1,176.00 | 1,170.00 | 1,172.00 | 1,172.00 | -0.26% | 60,748 |
| Sep 11, 2026 | 1,172.00 | 1,177.00 | 1,171.00 | 1,175.00 | 1,175.00 | - | 484,426 |
| Sep 10, 2026 | 1,174.00 | 1,181.00 | 1,172.00 | 1,175.00 | 1,175.00 | -0.09% | 266,410 |
| Sep 9, 2026 | 1,178.00 | 1,178.00 | 1,173.00 | 1,176.00 | 1,176.00 | -0.08% | 314,952 |
| Sep 8, 2026 | 1,175.00 | 1,180.00 | 1,175.00 | 1,177.00 | 1,177.00 | -0.08% | 88,769 |
| Sep 7, 2026 | 1,182.00 | 1,184.00 | 1,176.00 | 1,178.00 | 1,178.00 | -0.17% | 287,968 |
| Sep 4, 2026 | 1,181.00 | 1,181.00 | 1,176.00 | 1,180.00 | 1,180.00 | 0.17% | 432,750 |
| Sep 3, 2026 | 1,176.00 | 1,179.00 | 1,172.00 | 1,178.00 | 1,178.00 | 0.34% | 22,549 |
| Sep 2, 2026 | 1,174.00 | 1,175.00 | 1,168.00 | 1,174.00 | 1,174.00 | 0.09% | 123,176 |
| Sep 1, 2026 | 1,168.00 | 1,175.00 | 1,168.00 | 1,173.00 | 1,173.00 | -0.17% | 39,384 |
| Aug 31, 2026 | 1,178.00 | 1,178.00 | 1,171.00 | 1,175.00 | 1,175.00 | - | 121,746 |
| Aug 28, 2026 | 1,180.00 | 1,180.00 | 1,173.00 | 1,175.00 | 1,175.00 | -0.25% | 121,412 |
| Aug 27, 2026 | 1,180.00 | 1,180.00 | 1,174.00 | 1,178.00 | 1,178.00 | 0.08% | 132,362 |
| Aug 26, 2026 | 1,180.00 | 1,183.00 | 1,179.00 | 1,177.00 | 1,177.00 | 0.26% | 1,601,254 |
| Aug 25, 2026 | 1,169.00 | 1,175.00 | 1,169.00 | 1,174.00 | 1,174.00 | 0.51% | 159,737 |
| Aug 24, 2026 | 1,166.00 | 1,170.00 | 1,166.00 | 1,168.00 | 1,168.00 | - | 372,148 |
| Aug 21, 2026 | 1,167.00 | 1,172.00 | 1,163.00 | 1,168.00 | 1,168.00 | -0.09% | 177,675 |
| Aug 20, 2026 | 1,169.00 | 1,176.00 | 1,163.00 | 1,169.00 | 1,169.00 | -0.34% | 74,075 |
| Aug 19, 2026 | 1,168.00 | 1,173.00 | 1,167.00 | 1,173.00 | 1,173.00 | 0.09% | 96,597 |
| Aug 18, 2026 | 1,173.00 | 1,180.00 | 1,167.00 | 1,172.00 | 1,172.00 | -0.09% | 69,428 |
| Aug 17, 2026 | 1,173.00 | 1,178.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.17% | 165,670 |
| Aug 14, 2026 | 1,174.00 | 1,183.00 | 1,172.00 | 1,175.00 | 1,175.00 | -0.17% | 236,477 |
| Aug 13, 2026 | 1,175.00 | 1,179.00 | 1,173.00 | 1,177.00 | 1,177.00 | 0.09% | 39,733 |
| Aug 12, 2026 | 1,179.00 | 1,179.00 | 1,170.00 | 1,176.00 | 1,176.00 | - | 562,952 |
| Aug 11, 2026 | 1,177.00 | 1,182.00 | 1,172.00 | 1,176.00 | 1,176.00 | -0.42% | 147,443 |
| Aug 7, 2026 | 1,179.00 | 1,186.00 | 1,175.00 | 1,181.00 | 1,181.00 | 0.17% | 1,382,629 |
| Aug 6, 2026 | 1,178.00 | 1,183.00 | 1,177.00 | 1,179.00 | 1,179.00 | -0.17% | 194,963 |
| Aug 5, 2026 | 1,180.00 | 1,184.00 | 1,175.00 | 1,181.00 | 1,181.00 | 0.17% | 166,469 |
| Aug 4, 2026 | 1,176.00 | 1,181.00 | 1,174.00 | 1,179.00 | 1,179.00 | 0.60% | 488,547 |
| Aug 3, 2026 | 1,168.00 | 1,175.00 | 1,168.00 | 1,172.00 | 1,172.00 | 0.34% | 990,572 |
| Jul 31, 2026 | 1,172.00 | 1,172.00 | 1,166.00 | 1,168.00 | 1,168.00 | -0.09% | 32,645 |
| Jul 30, 2026 | 1,168.00 | 1,171.00 | 1,163.00 | 1,169.00 | 1,169.00 | 0.17% | 333,565 |
| Jul 29, 2026 | 1,174.00 | 1,174.00 | 1,169.00 | 1,167.00 | 1,167.00 | -0.51% | 258,876 |
| Jul 28, 2026 | 1,167.00 | 1,175.00 | 1,167.00 | 1,173.00 | 1,173.00 | 0.69% | 145,246 |
| Jul 27, 2026 | 1,164.00 | 1,172.00 | 1,162.00 | 1,165.00 | 1,165.00 | 0.52% | 153,721 |
| Jul 24, 2026 | 1,154.00 | 1,161.00 | 1,154.00 | 1,159.00 | 1,159.00 | 0.17% | 33,567 |
| Jul 23, 2026 | 1,166.00 | 1,166.00 | 1,161.00 | 1,157.00 | 1,157.00 | -0.69% | 18,294 |
| Jul 22, 2026 | 1,171.00 | 1,171.00 | 1,163.00 | 1,165.00 | 1,165.00 | -0.26% | 47,492 |
| Jul 21, 2026 | 1,171.00 | 1,171.00 | 1,162.00 | 1,168.00 | 1,168.00 | 0.09% | 535,482 |
| Jul 20, 2026 | 1,167.00 | 1,170.00 | 1,162.00 | 1,167.00 | 1,167.00 | - | 587,848 |
| Jul 17, 2026 | 1,172.00 | 1,172.00 | 1,162.00 | 1,167.00 | 1,167.00 | -0.34% | 1,619,138 |
| Jul 16, 2026 | 1,176.00 | 1,181.00 | 1,173.00 | 1,171.00 | 1,171.00 | -0.09% | 143,675 |
| Jul 15, 2026 | 1,174.00 | 1,174.00 | 1,169.00 | 1,172.00 | 1,172.00 | 0.08% | 266,492 |