SA Corporate Real Estate Limited (JSE:SAC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 327.00
+5.00 (1.55%)
Oct 21, 2025, 2:26 PM SAST
SA Corporate Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 322.00 | 329.00 | 322.00 | 329.00 | 329.00 | 1.54% | 3,296,724 |
| Oct 20, 2025 | 317.00 | 329.00 | 317.00 | 324.00 | 324.00 | 0.93% | 5,465,237 |
| Oct 17, 2025 | 319.00 | 323.00 | 318.00 | 321.00 | 321.00 | 0.63% | 2,930,974 |
| Oct 16, 2025 | 319.00 | 323.00 | 317.00 | 319.00 | 319.00 | -0.62% | 6,860,107 |
| Oct 15, 2025 | 328.00 | 332.00 | 316.00 | 321.00 | 321.00 | -4.18% | 11,707,985 |
| Oct 14, 2025 | 332.00 | 338.00 | 331.00 | 335.00 | 321.99 | -0.30% | 726,341 |
| Oct 13, 2025 | 339.00 | 339.00 | 333.00 | 336.00 | 322.95 | 0.30% | 584,327 |
| Oct 10, 2025 | 326.00 | 341.00 | 326.00 | 335.00 | 321.99 | 2.13% | 806,400 |
| Oct 9, 2025 | 331.00 | 331.00 | 327.00 | 328.00 | 315.26 | -0.30% | 1,589,732 |
| Oct 8, 2025 | 330.00 | 331.00 | 326.00 | 329.00 | 316.22 | - | 5,068,153 |
| Oct 7, 2025 | 325.00 | 329.00 | 318.00 | 329.00 | 316.22 | 1.54% | 1,303,314 |
| Oct 6, 2025 | 309.00 | 328.00 | 309.00 | 324.00 | 311.41 | 2.53% | 7,897,712 |
| Oct 3, 2025 | 309.00 | 316.00 | 309.00 | 316.00 | 303.72 | 2.60% | 1,351,964 |
| Oct 2, 2025 | 309.00 | 318.00 | 303.00 | 308.00 | 296.03 | -1.60% | 17,478,440 |
| Oct 1, 2025 | 307.00 | 314.00 | 307.00 | 313.00 | 300.84 | 1.62% | 61,155,542 |
| Sep 30, 2025 | 310.00 | 313.00 | 307.00 | 308.00 | 296.03 | -1.60% | 3,292,856 |
| Sep 29, 2025 | 314.00 | 314.00 | 307.00 | 313.00 | 300.84 | 0.32% | 2,484,228 |
| Sep 26, 2025 | 307.00 | 312.00 | 307.00 | 312.00 | 299.88 | 0.97% | 1,463,252 |
| Sep 25, 2025 | 316.00 | 316.00 | 306.00 | 309.00 | 297.00 | -0.32% | 1,132,128 |
| Sep 23, 2025 | 309.00 | 315.00 | 308.00 | 310.00 | 297.96 | - | 32,155,967 |
| Sep 22, 2025 | 308.00 | 318.00 | 305.00 | 310.00 | 297.96 | - | 1,623,194 |
| Sep 19, 2025 | 313.00 | 315.00 | 304.00 | 310.00 | 297.96 | -0.64% | 28,369,472 |
| Sep 18, 2025 | 303.00 | 314.00 | 303.00 | 312.00 | 299.88 | 1.30% | 8,573,820 |
| Sep 17, 2025 | 316.00 | 316.00 | 303.00 | 308.00 | 296.03 | - | 783,595 |
| Sep 16, 2025 | 314.00 | 314.00 | 308.00 | 308.00 | 296.04 | - | 104,819,149 |
| Sep 15, 2025 | 317.00 | 317.00 | 307.00 | 308.00 | 296.04 | -1.60% | 3,464,994 |
| Sep 12, 2025 | 313.00 | 318.00 | 306.00 | 313.00 | 300.84 | 0.32% | 3,755,124 |
| Sep 11, 2025 | 307.00 | 312.00 | 300.00 | 312.00 | 299.88 | 1.96% | 1,813,291 |
| Sep 10, 2025 | 308.00 | 312.00 | 306.00 | 306.00 | 294.11 | 0.33% | 7,272,038 |
| Sep 9, 2025 | 305.00 | 309.00 | 305.00 | 305.00 | 293.15 | -1.29% | 1,953,311 |
| Sep 8, 2025 | 303.00 | 309.00 | 303.00 | 309.00 | 297.00 | 0.32% | 5,997,704 |
| Sep 5, 2025 | 310.00 | 310.00 | 301.00 | 308.00 | 296.04 | - | 1,713,698 |
| Sep 4, 2025 | 306.00 | 312.00 | 303.00 | 308.00 | 296.04 | -0.96% | 5,841,093 |
| Sep 3, 2025 | 309.00 | 314.00 | 308.00 | 311.00 | 298.92 | 0.65% | 2,617,644 |
| Sep 2, 2025 | 312.00 | 321.00 | 306.00 | 309.00 | 297.00 | 0.65% | 2,904,123 |
| Sep 1, 2025 | 314.00 | 314.00 | 307.00 | 307.00 | 295.08 | -0.65% | 12,350,624 |
| Aug 29, 2025 | 317.00 | 317.00 | 306.00 | 309.00 | 297.00 | -0.96% | 835,855 |
| Aug 28, 2025 | 312.00 | 316.00 | 311.00 | 312.00 | 299.88 | -0.95% | 1,349,974 |
| Aug 27, 2025 | 315.00 | 318.00 | 310.00 | 315.00 | 302.77 | -0.32% | 302,754 |
| Aug 26, 2025 | 319.00 | 319.00 | 310.00 | 316.00 | 303.73 | 0.64% | 782,475 |
| Aug 25, 2025 | 317.00 | 320.00 | 312.00 | 314.00 | 301.80 | - | 2,082,193 |
| Aug 22, 2025 | 315.00 | 320.00 | 312.00 | 314.00 | 301.80 | -0.32% | 12,549,618 |
| Aug 21, 2025 | 315.00 | 321.00 | 315.00 | 315.00 | 302.77 | -0.94% | 1,019,345 |
| Aug 20, 2025 | 312.00 | 318.00 | 307.00 | 318.00 | 305.65 | 1.60% | 1,581,169 |
| Aug 19, 2025 | 311.00 | 318.00 | 304.00 | 313.00 | 300.84 | 2.29% | 5,957,772 |
| Aug 18, 2025 | 314.00 | 315.00 | 306.00 | 306.00 | 294.11 | -1.92% | 521,994 |
| Aug 15, 2025 | 310.00 | 318.00 | 310.00 | 312.00 | 299.88 | -0.64% | 2,574,411 |
| Aug 14, 2025 | 314.00 | 314.00 | 308.00 | 314.00 | 301.80 | 1.29% | 285,335 |
| Aug 13, 2025 | 309.00 | 312.00 | 307.00 | 310.00 | 297.96 | - | 2,015,526 |
| Aug 12, 2025 | 311.00 | 313.00 | 307.00 | 310.00 | 297.96 | 0.32% | 5,896,058 |