SA Corporate Real Estate Limited (JSE:SAC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 363.00
-2.00 (-0.55%)
Feb 2, 2026, 10:38 AM SAST
SA Corporate Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 353.00 | 354.00 | 348.00 | 350.00 | 350.00 | -0.28% | 921,692 |
| Dec 9, 2025 | 362.00 | 362.00 | 351.00 | 351.00 | 351.00 | -2.77% | 2,060,604 |
| Dec 8, 2025 | 366.00 | 366.00 | 358.00 | 361.00 | 361.00 | -1.10% | 2,913,322 |
| Dec 5, 2025 | 367.00 | 367.00 | 360.00 | 365.00 | 365.00 | 1.11% | 4,512,925 |
| Dec 4, 2025 | 364.00 | 365.00 | 350.00 | 361.00 | 361.00 | 1.12% | 2,589,653 |
| Dec 3, 2025 | 354.00 | 360.00 | 352.00 | 357.00 | 357.00 | 1.13% | 929,672 |
| Dec 2, 2025 | 360.00 | 360.00 | 348.00 | 353.00 | 353.00 | -1.67% | 1,112,199 |
| Dec 1, 2025 | 361.00 | 367.00 | 354.00 | 359.00 | 359.00 | -1.37% | 3,674,919 |
| 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 |