SA Corporate Real Estate Limited (JSE:SAC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 396.00
+3.00 (0.76%)
At close: Feb 25, 2026
SA Corporate Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 398.00 | 398.00 | 393.00 | 393.00 | 393.00 | -1.01% | 3,949,717 |
| Feb 23, 2026 | 394.00 | 401.00 | 393.00 | 397.00 | 397.00 | 0.76% | 4,216,167 |
| Feb 20, 2026 | 391.00 | 395.00 | 388.00 | 394.00 | 394.00 | 1.03% | 515,073 |
| Feb 19, 2026 | 388.00 | 393.00 | 386.00 | 390.00 | 390.00 | 0.26% | 6,849,488 |
| Feb 18, 2026 | 389.00 | 393.00 | 387.00 | 389.00 | 389.00 | -0.77% | 346,575 |
| Feb 17, 2026 | 390.00 | 394.00 | 388.00 | 392.00 | 392.00 | 1.03% | 13,491,710 |
| Feb 16, 2026 | 395.00 | 395.00 | 386.00 | 388.00 | 388.00 | 0.26% | 8,429,023 |
| Feb 13, 2026 | 390.00 | 393.00 | 387.00 | 387.00 | 387.00 | -0.51% | 1,993,925 |
| Feb 12, 2026 | 387.00 | 390.00 | 383.00 | 389.00 | 389.00 | 1.04% | 3,785,377 |
| Feb 11, 2026 | 383.00 | 386.00 | 375.00 | 385.00 | 385.00 | 1.85% | 5,869,227 |
| Feb 10, 2026 | 385.00 | 389.00 | 378.00 | 378.00 | 378.00 | -2.07% | 3,466,506 |
| Feb 9, 2026 | 392.00 | 392.00 | 386.00 | 386.00 | 386.00 | -1.03% | 3,694,672 |
| Feb 6, 2026 | 391.00 | 394.00 | 388.00 | 390.00 | 390.00 | -0.51% | 11,066,800 |
| Feb 5, 2026 | 382.00 | 396.00 | 379.00 | 392.00 | 392.00 | 2.62% | 17,237,560 |
| Feb 4, 2026 | 379.00 | 383.00 | 372.00 | 382.00 | 382.00 | 1.87% | 797,659 |
| Feb 3, 2026 | 373.00 | 377.00 | 363.00 | 375.00 | 375.00 | 2.46% | 3,830,445 |
| Feb 2, 2026 | 358.00 | 369.00 | 356.00 | 366.00 | 366.00 | 0.27% | 531,854 |
| Jan 30, 2026 | 362.00 | 368.00 | 357.00 | 365.00 | 365.00 | -0.27% | 5,963,802 |
| Jan 29, 2026 | 360.00 | 369.00 | 355.00 | 366.00 | 366.00 | 2.23% | 606,212 |
| Jan 28, 2026 | 357.00 | 361.00 | 352.00 | 358.00 | 358.00 | 0.85% | 185,652 |
| Jan 27, 2026 | 352.00 | 357.00 | 351.00 | 355.00 | 355.00 | - | 1,580,730 |
| Jan 26, 2026 | 362.00 | 362.00 | 348.00 | 355.00 | 355.00 | - | 586,228 |
| Jan 23, 2026 | 361.00 | 363.00 | 353.00 | 355.00 | 355.00 | -1.93% | 523,802 |
| Jan 22, 2026 | 364.00 | 365.00 | 355.00 | 362.00 | 362.00 | - | 1,866,962 |
| Jan 21, 2026 | 368.00 | 368.00 | 353.00 | 362.00 | 362.00 | 0.28% | 482,560 |
| Jan 20, 2026 | 361.00 | 362.00 | 355.00 | 361.00 | 361.00 | 0.56% | 632,821 |
| Jan 19, 2026 | 365.00 | 365.00 | 357.00 | 359.00 | 359.00 | -0.55% | 604,667 |
| Jan 16, 2026 | 369.00 | 369.00 | 355.00 | 361.00 | 361.00 | -0.82% | 3,373,599 |
| Jan 15, 2026 | 363.00 | 367.00 | 357.00 | 364.00 | 364.00 | - | 809,918 |
| Jan 14, 2026 | 365.00 | 365.00 | 356.00 | 364.00 | 364.00 | -0.27% | 1,396,235 |
| Jan 13, 2026 | 360.00 | 365.00 | 355.00 | 365.00 | 365.00 | 1.67% | 4,412,890 |
| Jan 12, 2026 | 358.00 | 363.00 | 357.00 | 359.00 | 359.00 | -0.83% | 148,408 |
| Jan 9, 2026 | 362.00 | 362.00 | 358.00 | 362.00 | 362.00 | 0.56% | 90,193 |
| Jan 8, 2026 | 358.00 | 364.00 | 355.00 | 360.00 | 360.00 | 0.56% | 397,029 |
| Jan 7, 2026 | 351.00 | 358.00 | 351.00 | 358.00 | 358.00 | 0.56% | 30,789,130 |
| Jan 6, 2026 | 358.00 | 361.00 | 351.00 | 356.00 | 356.00 | -1.11% | 4,047,181 |
| Jan 5, 2026 | 361.00 | 364.00 | 357.00 | 360.00 | 360.00 | - | 356,084 |
| Jan 2, 2026 | 363.00 | 366.00 | 357.00 | 360.00 | 360.00 | - | 323,460 |
| Dec 31, 2025 | 369.00 | 369.00 | 358.00 | 360.00 | 360.00 | -0.55% | 1,436,316 |
| Dec 30, 2025 | 369.00 | 369.00 | 362.00 | 362.00 | 362.00 | -0.28% | 141,859 |
| Dec 29, 2025 | 367.00 | 367.00 | 362.00 | 363.00 | 363.00 | - | 153,851 |
| Dec 24, 2025 | 366.00 | 366.00 | 363.00 | 363.00 | 363.00 | -0.55% | 63,272 |
| Dec 23, 2025 | 364.00 | 365.00 | 359.00 | 365.00 | 365.00 | 0.83% | 630,149 |
| Dec 22, 2025 | 353.00 | 364.00 | 345.00 | 362.00 | 362.00 | 3.72% | 920,641 |
| Dec 19, 2025 | 348.00 | 354.00 | 343.00 | 349.00 | 349.00 | -0.85% | 4,332,692 |
| Dec 18, 2025 | 347.00 | 354.00 | 347.00 | 352.00 | 352.00 | 1.15% | 1,508,404 |
| Dec 17, 2025 | 348.00 | 351.00 | 345.00 | 348.00 | 348.00 | 0.87% | 9,376,780 |
| Dec 15, 2025 | 356.00 | 360.00 | 345.00 | 345.00 | 345.00 | -3.09% | 2,846,173 |
| Dec 12, 2025 | 358.00 | 364.00 | 353.00 | 356.00 | 356.00 | 1.42% | 2,370,413 |
| Dec 11, 2025 | 349.00 | 356.00 | 347.00 | 351.00 | 351.00 | 0.29% | 997,461 |