SA Corporate Real Estate Limited (JSE:SAC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 345.00
-7.00 (-1.99%)
May 19, 2026, 5:00 PM SAST
SA Corporate Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 340.00 | 352.00 | 335.00 | 352.00 | 352.00 | 3.83% | 1,091,157 |
| May 15, 2026 | 349.00 | 349.00 | 335.00 | 339.00 | 339.00 | -1.74% | 2,613,098 |
| May 14, 2026 | 337.00 | 347.00 | 337.00 | 345.00 | 345.00 | 1.47% | 712,922 |
| May 13, 2026 | 344.00 | 344.00 | 335.00 | 340.00 | 340.00 | -1.73% | 1,088,971 |
| May 12, 2026 | 336.00 | 346.00 | 333.00 | 346.00 | 346.00 | 2.06% | 2,884,144 |
| May 11, 2026 | 341.00 | 341.00 | 335.00 | 339.00 | 339.00 | -0.29% | 244,812 |
| May 8, 2026 | 339.00 | 341.00 | 334.00 | 340.00 | 340.00 | -1.45% | 822,940 |
| May 7, 2026 | 343.00 | 347.00 | 341.00 | 345.00 | 345.00 | 0.58% | 2,153,041 |
| May 6, 2026 | 332.00 | 343.00 | 329.00 | 343.00 | 343.00 | 4.57% | 1,116,492 |
| May 5, 2026 | 330.00 | 332.00 | 325.00 | 328.00 | 328.00 | -1.20% | 1,247,516 |
| May 4, 2026 | 335.00 | 335.00 | 329.00 | 332.00 | 332.00 | 0.61% | 1,100,813 |
| Apr 30, 2026 | 332.00 | 332.00 | 324.00 | 330.00 | 330.00 | 0.30% | 5,451,885 |
| Apr 29, 2026 | 335.00 | 335.00 | 327.00 | 329.00 | 329.00 | -1.20% | 4,611,919 |
| Apr 28, 2026 | 344.00 | 344.00 | 333.00 | 333.00 | 333.00 | -2.92% | 3,695,463 |
| Apr 24, 2026 | 346.00 | 351.00 | 340.00 | 343.00 | 343.00 | -1.15% | 1,593,701 |
| Apr 23, 2026 | 354.00 | 354.00 | 346.00 | 347.00 | 347.00 | -2.25% | 2,078,137 |
| Apr 22, 2026 | 361.00 | 364.00 | 355.00 | 355.00 | 355.00 | -1.11% | 2,213,394 |
| Apr 21, 2026 | 372.00 | 372.00 | 359.00 | 359.00 | 359.00 | -1.64% | 1,616,517 |
| Apr 20, 2026 | 375.00 | 375.00 | 365.00 | 365.00 | 365.00 | -2.67% | 392,060 |
| Apr 17, 2026 | 372.00 | 387.00 | 361.00 | 375.00 | 375.00 | 3.31% | 3,565,428 |
| Apr 16, 2026 | 363.00 | 364.00 | 360.00 | 363.00 | 363.00 | 0.28% | 3,705,999 |
| Apr 15, 2026 | 369.00 | 371.00 | 361.00 | 362.00 | 362.00 | -4.74% | 3,157,481 |
| Apr 14, 2026 | 367.00 | 380.00 | 367.00 | 380.00 | 366.46 | 3.83% | 1,828,135 |
| Apr 13, 2026 | 363.00 | 367.00 | 360.00 | 366.00 | 352.95 | 0.27% | 5,145,046 |
| Apr 10, 2026 | 358.00 | 367.00 | 355.00 | 365.00 | 351.99 | 2.24% | 3,941,236 |
| Apr 9, 2026 | 360.00 | 360.00 | 354.00 | 357.00 | 344.28 | -0.83% | 2,722,105 |
| Apr 8, 2026 | 343.00 | 360.00 | 343.00 | 360.00 | 347.17 | 7.14% | 43,057,400 |
| Apr 7, 2026 | 331.00 | 339.00 | 328.00 | 336.00 | 324.02 | 0.90% | 1,358,992 |
| Apr 2, 2026 | 328.00 | 333.00 | 325.00 | 333.00 | 321.13 | 0.60% | 4,992,179 |
| Apr 1, 2026 | 321.00 | 332.00 | 321.00 | 331.00 | 319.20 | 1.85% | 781,074 |
| Mar 31, 2026 | 321.00 | 328.00 | 316.00 | 325.00 | 313.42 | - | 4,353,822 |
| Mar 30, 2026 | 324.00 | 327.00 | 319.00 | 325.00 | 313.42 | -0.31% | 837,523 |
| Mar 27, 2026 | 326.00 | 332.00 | 321.00 | 326.00 | 314.38 | -1.21% | 3,246,260 |
| Mar 26, 2026 | 334.00 | 337.00 | 328.00 | 330.00 | 318.24 | -2.08% | 1,230,940 |
| Mar 25, 2026 | 335.00 | 338.00 | 329.00 | 337.00 | 324.99 | 1.51% | 1,103,814 |
| Mar 24, 2026 | 328.00 | 335.00 | 328.00 | 332.00 | 320.17 | -0.90% | 491,435 |
| Mar 23, 2026 | 328.00 | 335.00 | 322.00 | 335.00 | 323.06 | - | 4,737,786 |
| Mar 20, 2026 | 330.00 | 342.00 | 330.00 | 335.00 | 323.06 | 0.30% | 5,623,945 |
| Mar 19, 2026 | 340.00 | 340.00 | 326.00 | 334.00 | 322.10 | -1.76% | 1,825,076 |
| Mar 18, 2026 | 330.00 | 342.00 | 329.00 | 340.00 | 327.88 | 3.03% | 9,414,324 |
| Mar 17, 2026 | 317.00 | 330.00 | 317.00 | 330.00 | 318.24 | 2.17% | 17,499,230 |
| Mar 16, 2026 | 315.00 | 323.00 | 303.00 | 323.00 | 311.49 | 1.89% | 16,284,190 |
| Mar 13, 2026 | 327.00 | 330.00 | 317.00 | 317.00 | 305.70 | -3.65% | 2,197,582 |
| Mar 12, 2026 | 338.00 | 338.00 | 329.00 | 329.00 | 317.27 | -2.66% | 2,616,342 |
| Mar 11, 2026 | 347.00 | 347.00 | 336.00 | 338.00 | 325.95 | -1.46% | 4,187,801 |
| Mar 10, 2026 | 342.00 | 351.00 | 341.00 | 343.00 | 330.77 | 0.88% | 1,724,709 |
| Mar 9, 2026 | 354.00 | 354.00 | 336.00 | 340.00 | 327.88 | -4.76% | 6,420,235 |
| Mar 6, 2026 | 373.00 | 373.00 | 357.00 | 357.00 | 344.28 | -4.29% | 1,641,230 |
| Mar 5, 2026 | 375.00 | 379.00 | 370.00 | 373.00 | 359.70 | -0.53% | 1,240,953 |
| Mar 4, 2026 | 383.00 | 383.00 | 375.00 | 375.00 | 361.63 | -1.06% | 837,802 |