SA Corporate Real Estate Limited (JSE:SAC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 319.00
+1.00 (0.31%)
Aug 21, 2025, 4:15 PM SAST
SA Corporate Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 315.00 | 321.00 | 315.00 | 319.00 | 319.00 | 0.31% | 361,718 |
| Aug 20, 2025 | 312.00 | 318.00 | 307.00 | 318.00 | 315.00 | 1.92% | 1,471,087 |
| Aug 19, 2025 | 311.00 | 318.00 | 304.00 | 312.00 | 312.00 | 1.30% | 5,957,772 |
| Aug 18, 2025 | 314.00 | 315.00 | 306.00 | 308.00 | 308.00 | -1.60% | 521,994 |
| Aug 15, 2025 | 310.00 | 318.00 | 310.00 | 313.00 | 313.00 | -0.32% | 2,574,411 |
| Aug 14, 2025 | 314.00 | 314.00 | 308.00 | 314.00 | 314.00 | 0.64% | 285,335 |
| Aug 13, 2025 | 309.00 | 312.00 | 307.00 | 312.00 | 312.00 | - | 2,015,526 |
| Aug 12, 2025 | 311.00 | 313.00 | 307.00 | 312.00 | 312.00 | 1.30% | 5,896,058 |
| Aug 11, 2025 | 308.00 | 312.00 | 308.00 | 308.00 | 308.00 | -0.32% | 6,347,038 |
| Aug 8, 2025 | 306.00 | 311.00 | 304.00 | 309.00 | 309.00 | 1.31% | 446,584 |
| Aug 7, 2025 | 308.00 | 310.00 | 301.00 | 305.00 | 305.00 | -0.65% | 3,215,439 |
| Aug 6, 2025 | 307.00 | 311.00 | 306.00 | 307.00 | 307.00 | - | 213,817 |
| Aug 5, 2025 | 298.00 | 312.00 | 298.00 | 307.00 | 307.00 | 1.32% | 2,048,824 |
| Aug 4, 2025 | 296.00 | 303.00 | 296.00 | 303.00 | 303.00 | 1.34% | 1,161,819 |
| Aug 1, 2025 | 309.00 | 312.00 | 294.00 | 299.00 | 299.00 | -2.92% | 1,779,993 |
| Jul 31, 2025 | 310.00 | 313.00 | 306.00 | 308.00 | 308.00 | -0.65% | 2,836,385 |
| Jul 30, 2025 | 313.00 | 317.00 | 308.00 | 310.00 | 310.00 | -0.32% | 795,769 |
| Jul 29, 2025 | 307.00 | 313.00 | 302.00 | 311.00 | 311.00 | 2.30% | 3,624,086 |
| Jul 28, 2025 | 307.00 | 307.00 | 302.00 | 304.00 | 304.00 | 1.00% | 823,708 |
| Jul 25, 2025 | 312.00 | 312.00 | 301.00 | 301.00 | 301.00 | -1.31% | 522,891 |
| Jul 24, 2025 | 308.00 | 312.00 | 305.00 | 305.00 | 305.00 | -1.93% | 520,691 |
| Jul 23, 2025 | 311.00 | 311.00 | 306.00 | 311.00 | 311.00 | 1.63% | 2,706,861 |
| Jul 22, 2025 | 305.00 | 309.00 | 305.00 | 306.00 | 306.00 | 0.99% | 12,229,077 |
| Jul 21, 2025 | 305.00 | 306.00 | 301.00 | 303.00 | 303.00 | 0.33% | 5,133,973 |
| Jul 18, 2025 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | -1.31% | 5,173,724 |
| Jul 17, 2025 | 307.00 | 311.00 | 302.00 | 306.00 | 306.00 | - | 19,914,030 |
| Jul 16, 2025 | 307.00 | 307.00 | 301.00 | 306.00 | 306.00 | 0.66% | 3,162,270 |
| Jul 15, 2025 | 306.00 | 311.00 | 304.00 | 304.00 | 304.00 | -2.25% | 1,741,485 |
| Jul 14, 2025 | 310.00 | 313.00 | 308.00 | 311.00 | 311.00 | - | 3,040,578 |
| Jul 11, 2025 | 316.00 | 316.00 | 309.00 | 311.00 | 311.00 | -0.96% | 1,647,459 |
| Jul 10, 2025 | 314.00 | 315.00 | 309.00 | 314.00 | 314.00 | 0.96% | 1,399,504 |
| Jul 9, 2025 | 314.00 | 314.00 | 309.00 | 311.00 | 311.00 | -0.64% | 281,390 |
| Jul 8, 2025 | 317.00 | 317.00 | 305.00 | 313.00 | 313.00 | -0.95% | 3,506,512 |
| Jul 7, 2025 | 309.00 | 316.00 | 302.00 | 316.00 | 316.00 | 2.93% | 1,326,108 |
| Jul 4, 2025 | 306.00 | 309.00 | 300.00 | 307.00 | 307.00 | 1.66% | 751,789 |
| Jul 3, 2025 | 303.00 | 306.00 | 300.00 | 302.00 | 302.00 | -1.31% | 347,042 |
| Jul 2, 2025 | 312.00 | 313.00 | 301.00 | 306.00 | 306.00 | -1.92% | 1,064,315 |
| Jul 1, 2025 | 314.00 | 315.00 | 307.00 | 312.00 | 312.00 | 0.32% | 293,664 |
| Jun 30, 2025 | 311.00 | 315.00 | 311.00 | 311.00 | 311.00 | -0.64% | 8,078,501 |
| Jun 27, 2025 | 309.00 | 313.00 | 305.00 | 313.00 | 313.00 | 1.29% | 26,009,154 |
| Jun 26, 2025 | 306.00 | 309.00 | 303.00 | 309.00 | 309.00 | 2.66% | 9,810,115 |
| Jun 25, 2025 | 296.00 | 304.00 | 295.00 | 301.00 | 301.00 | 1.01% | 7,589,048 |
| Jun 24, 2025 | 305.00 | 309.00 | 293.00 | 298.00 | 298.00 | -1.00% | 883,586 |
| Jun 23, 2025 | 299.00 | 307.00 | 296.00 | 301.00 | 301.00 | 1.01% | 1,146,159 |
| Jun 20, 2025 | 311.00 | 314.00 | 282.00 | 298.00 | 298.00 | -3.56% | 12,434,618 |
| Jun 19, 2025 | 309.00 | 314.00 | 308.00 | 309.00 | 309.00 | -1.28% | 845,955 |
| Jun 18, 2025 | 310.00 | 313.00 | 305.00 | 313.00 | 313.00 | 0.32% | 1,027,190 |
| Jun 17, 2025 | 319.00 | 319.00 | 312.00 | 312.00 | 312.00 | -1.27% | 11,831,255 |
| Jun 13, 2025 | 322.00 | 323.00 | 316.00 | 316.00 | 316.00 | -1.86% | 1,900,969 |
| Jun 12, 2025 | 320.00 | 324.00 | 320.00 | 322.00 | 322.00 | - | 656,683 |