SA Corporate Real Estate Limited (JSE:SAC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 364.00
+1.00 (0.28%)
At close: Nov 28, 2025
SA Corporate Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 365.00 | 366.00 | 359.00 | 364.00 | 364.00 | 0.28% | 1,719,374 |
| Nov 27, 2025 | 362.00 | 365.00 | 357.00 | 363.00 | 363.00 | - | 664,261 |
| Nov 26, 2025 | 347.00 | 363.00 | 342.00 | 363.00 | 363.00 | 4.61% | 3,464,210 |
| Nov 25, 2025 | 347.00 | 349.00 | 341.00 | 347.00 | 347.00 | 0.29% | 257,742 |
| Nov 24, 2025 | 338.00 | 347.00 | 338.00 | 346.00 | 346.00 | 0.87% | 1,040,392 |
| Nov 21, 2025 | 340.00 | 348.00 | 340.00 | 343.00 | 343.00 | -0.58% | 1,594,664 |
| Nov 20, 2025 | 343.00 | 346.00 | 338.00 | 345.00 | 345.00 | 1.17% | 1,829,992 |
| Nov 19, 2025 | 325.00 | 342.00 | 325.00 | 341.00 | 341.00 | 3.02% | 1,650,425 |
| Nov 18, 2025 | 329.00 | 333.00 | 328.00 | 331.00 | 331.00 | 0.30% | 608,989 |
| Nov 17, 2025 | 331.00 | 333.00 | 326.00 | 330.00 | 330.00 | 0.61% | 409,835 |
| Nov 14, 2025 | 325.00 | 336.00 | 325.00 | 328.00 | 328.00 | -1.80% | 2,049,009 |
| Nov 13, 2025 | 321.00 | 342.00 | 321.00 | 334.00 | 334.00 | 3.09% | 1,099,275 |
| Nov 12, 2025 | 327.00 | 328.00 | 318.00 | 324.00 | 324.00 | -0.61% | 953,372 |
| Nov 11, 2025 | 327.00 | 329.00 | 324.00 | 326.00 | 326.00 | -0.31% | 395,680 |
| Nov 10, 2025 | 324.00 | 329.00 | 324.00 | 327.00 | 327.00 | -0.30% | 158,194 |
| Nov 7, 2025 | 324.00 | 330.00 | 324.00 | 328.00 | 328.00 | -0.30% | 378,521 |
| Nov 6, 2025 | 326.00 | 329.00 | 324.00 | 329.00 | 329.00 | 1.23% | 345,507 |
| Nov 5, 2025 | 329.00 | 330.00 | 325.00 | 325.00 | 325.00 | -0.91% | 9,488,527 |
| Nov 4, 2025 | 333.00 | 333.00 | 328.00 | 328.00 | 328.00 | -1.20% | 2,014,625 |
| Nov 3, 2025 | 332.00 | 334.00 | 328.00 | 332.00 | 332.00 | 0.91% | 240,727 |
| Oct 31, 2025 | 336.00 | 336.00 | 329.00 | 329.00 | 329.00 | -1.50% | 1,564,150 |
| Oct 30, 2025 | 326.00 | 337.00 | 326.00 | 334.00 | 334.00 | 1.52% | 797,485 |
| Oct 29, 2025 | 334.00 | 334.00 | 328.00 | 329.00 | 329.00 | -0.90% | 1,673,751 |
| Oct 28, 2025 | 329.00 | 332.00 | 325.00 | 332.00 | 332.00 | 1.53% | 6,335,666 |
| Oct 27, 2025 | 328.00 | 330.00 | 324.00 | 327.00 | 327.00 | -0.30% | 2,607,723 |
| Oct 24, 2025 | 325.00 | 333.00 | 325.00 | 328.00 | 328.00 | -0.91% | 717,140 |
| Oct 23, 2025 | 330.00 | 331.00 | 327.00 | 331.00 | 331.00 | 0.61% | 851,473 |
| Oct 22, 2025 | 330.00 | 334.00 | 327.00 | 329.00 | 329.00 | - | 939,090 |
| Oct 21, 2025 | 322.00 | 329.00 | 322.00 | 329.00 | 329.00 | 2.17% | 3,296,724 |
| Oct 20, 2025 | 317.00 | 329.00 | 317.00 | 322.00 | 322.00 | 0.94% | 5,465,237 |
| Oct 17, 2025 | 319.00 | 323.00 | 318.00 | 319.00 | 319.00 | -0.62% | 2,930,974 |
| Oct 16, 2025 | 319.00 | 323.00 | 317.00 | 321.00 | 321.00 | 0.63% | 6,860,107 |
| Oct 15, 2025 | 328.00 | 332.00 | 316.00 | 319.00 | 319.00 | -5.06% | 11,707,980 |
| Oct 14, 2025 | 332.00 | 338.00 | 331.00 | 336.00 | 322.99 | 0.60% | 726,341 |
| Oct 13, 2025 | 339.00 | 339.00 | 333.00 | 334.00 | 321.06 | -0.60% | 584,327 |
| Oct 10, 2025 | 326.00 | 341.00 | 326.00 | 336.00 | 322.99 | 2.13% | 806,400 |
| Oct 9, 2025 | 331.00 | 331.00 | 327.00 | 329.00 | 316.26 | -0.30% | 1,589,732 |
| Oct 8, 2025 | 330.00 | 331.00 | 326.00 | 330.00 | 317.22 | 0.61% | 5,068,153 |
| Oct 7, 2025 | 325.00 | 329.00 | 318.00 | 328.00 | 315.30 | 0.92% | 1,303,314 |
| Oct 6, 2025 | 309.00 | 328.00 | 309.00 | 325.00 | 312.41 | 2.85% | 7,897,712 |
| Oct 3, 2025 | 309.00 | 316.00 | 309.00 | 316.00 | 303.76 | 3.27% | 1,351,964 |
| Oct 2, 2025 | 309.00 | 318.00 | 303.00 | 306.00 | 294.15 | -1.92% | 17,478,440 |
| Oct 1, 2025 | 307.00 | 314.00 | 307.00 | 312.00 | 299.92 | 0.65% | 61,155,540 |
| Sep 30, 2025 | 310.00 | 313.00 | 307.00 | 310.00 | 297.99 | -0.32% | 3,292,856 |
| Sep 29, 2025 | 314.00 | 314.00 | 307.00 | 311.00 | 298.95 | -0.32% | 2,484,228 |
| Sep 26, 2025 | 307.00 | 312.00 | 307.00 | 312.00 | 299.92 | 1.63% | 1,463,252 |
| Sep 25, 2025 | 316.00 | 316.00 | 306.00 | 307.00 | 295.11 | -1.29% | 1,132,128 |
| Sep 23, 2025 | 309.00 | 315.00 | 308.00 | 311.00 | 298.95 | 0.65% | 32,155,960 |
| Sep 22, 2025 | 308.00 | 318.00 | 305.00 | 309.00 | 297.03 | 0.32% | 1,623,194 |
| Sep 19, 2025 | 313.00 | 315.00 | 304.00 | 308.00 | 296.07 | -0.65% | 28,369,470 |