Prescient GIP Actively Managed ETF (JSE:PREGIP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 948.00
-1.00 (-0.11%)
At close: Sep 22, 2026
JSE:PREGIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | -0.11% | - |
| Sep 21, 2026 | 952.00 | 953.00 | 952.00 | 949.00 | 949.00 | -0.42% | 18,506 |
| Sep 18, 2026 | 953.00 | 953.00 | 953.00 | 953.00 | 953.00 | 0.42% | - |
| Sep 17, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | -0.21% | - |
| Sep 16, 2026 | 954.00 | 954.00 | 954.00 | 951.00 | 951.00 | 0.11% | 3,674 |
| Sep 15, 2026 | 956.00 | 956.00 | 952.00 | 950.00 | 950.00 | -0.21% | 9,401 |
| Sep 14, 2026 | 945.00 | 945.00 | 941.00 | 952.00 | 952.00 | 0.85% | 22,535 |
| Sep 11, 2026 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | -0.42% | - |
| Sep 10, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 0.74% | - |
| Sep 9, 2026 | 941.00 | 945.00 | 941.00 | 941.00 | 941.00 | 0.21% | 49,372 |
| Sep 8, 2026 | 945.00 | 945.00 | 942.00 | 939.00 | 939.00 | 0.11% | 4,953 |
| Sep 7, 2026 | 935.00 | 940.00 | 935.00 | 938.00 | 938.00 | - | 59,882 |
| Sep 4, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | -0.21% | - |
| Sep 3, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.21% | - |
| Sep 2, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | -0.42% | 35,000 |
| Sep 1, 2026 | 942.00 | 942.00 | 942.00 | 946.00 | 946.00 | -0.11% | 2 |
| Aug 31, 2026 | 949.00 | 959.00 | 945.00 | 947.00 | 947.00 | - | 24,866 |
| Aug 28, 2026 | 941.00 | 941.00 | 941.00 | 947.00 | 947.00 | 0.85% | 53 |
| Aug 27, 2026 | 935.00 | 935.00 | 935.00 | 939.00 | 939.00 | - | 33,690 |
| Aug 26, 2026 | 938.00 | 939.00 | 934.00 | 939.00 | 939.00 | 0.21% | 118,157 |
| Aug 25, 2026 | 936.00 | 941.00 | 935.00 | 937.00 | 937.00 | -0.43% | 27,002 |
| Aug 24, 2026 | 940.00 | 940.00 | 940.00 | 941.00 | 941.00 | -0.11% | 5,169 |
| Aug 21, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | -0.63% | - |
| Aug 20, 2026 | 949.00 | 950.00 | 949.00 | 948.00 | 948.00 | 0.21% | 14,597 |
| Aug 19, 2026 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | -0.84% | - |
| Aug 18, 2026 | 951.00 | 956.00 | 951.00 | 954.00 | 954.00 | 0.42% | 2,009 |
| Aug 17, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -0.11% | 4,000 |
| Aug 14, 2026 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 0.21% | - |
| Aug 13, 2026 | 946.00 | 950.00 | 946.00 | 949.00 | 949.00 | 0.21% | 69,177 |
| Aug 12, 2026 | 947.00 | 950.00 | 945.00 | 947.00 | 947.00 | -0.32% | 29,998 |
| Aug 11, 2026 | 949.00 | 952.00 | 949.00 | 950.00 | 950.00 | 0.11% | 29,296 |
| Aug 7, 2026 | 952.00 | 952.00 | 952.00 | 949.00 | 949.00 | -0.94% | 1 |
| Aug 6, 2026 | 960.00 | 960.00 | 954.00 | 958.00 | 958.00 | 0.10% | 48,192 |
| Aug 5, 2026 | 957.00 | 957.00 | 957.00 | 957.00 | 957.00 | -0.31% | - |
| Aug 4, 2026 | 968.00 | 968.00 | 962.00 | 960.00 | 960.00 | -0.72% | 415 |
| Aug 3, 2026 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | -0.21% | - |
| Jul 31, 2026 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 0.31% | - |
| Jul 30, 2026 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | -1.63% | - |
| Jul 29, 2026 | 981.00 | 981.00 | 980.00 | 982.00 | 982.00 | 0.31% | 9,912 |
| Jul 28, 2026 | 974.00 | 982.00 | 974.00 | 979.00 | 979.00 | 0.20% | 657,045 |
| Jul 27, 2026 | 972.00 | 981.00 | 970.00 | 977.00 | 977.00 | -0.41% | 293,434 |
| Jul 24, 2026 | 988.00 | 988.00 | 988.00 | 981.00 | 981.00 | 0.51% | 5,654 |
| Jul 23, 2026 | 957.00 | 975.00 | 955.00 | 976.00 | 976.00 | 1.77% | 521,435 |
| Jul 22, 2026 | 962.00 | 963.00 | 960.00 | 959.00 | 959.00 | -0.42% | 217,267 |
| Jul 21, 2026 | 958.00 | 966.00 | 958.00 | 963.00 | 963.00 | -0.21% | 608,494 |
| Jul 20, 2026 | 961.00 | 961.00 | 960.00 | 965.00 | 965.00 | -0.10% | 2,955 |
| Jul 17, 2026 | 968.00 | 968.00 | 968.00 | 966.00 | 966.00 | 0.52% | 519 |
| Jul 16, 2026 | 952.00 | 954.00 | 952.00 | 961.00 | 961.00 | 0.52% | 176,931 |
| Jul 15, 2026 | 953.00 | 959.00 | 953.00 | 956.00 | 956.00 | 0.42% | 190,956 |
| Jul 14, 2026 | 964.00 | 964.00 | 955.00 | 952.00 | 952.00 | -0.63% | 29,279 |