Schroder European Real Estate Investment Trust Plc (JSE:SCD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,307.00
-153.00 (-10.48%)
At close: Dec 17, 2025
JSE:SCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,321.00 | 1,378.00 | 1,313.00 | 1,326.00 | 1,326.00 | 1.45% | 137,518 |
| Dec 18, 2025 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | - | - |
| Dec 17, 2025 | 1,440.00 | 1,440.00 | 1,307.00 | 1,307.00 | 1,307.00 | -10.48% | 161,640 |
| Dec 15, 2025 | 1,440.00 | 1,462.00 | 1,440.00 | 1,460.00 | 1,460.00 | -0.21% | 3,168 |
| Dec 12, 2025 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1.60% | 269 |
| Dec 11, 2025 | 1,463.00 | 1,463.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | 5,000 |
| Dec 10, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 6.59% | 23,159 |
| Dec 9, 2025 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | -7.78% | 622 |
| Dec 8, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - | - |
| Dec 5, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0.14% | 500 |
| Dec 4, 2025 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | - | - |
| Dec 3, 2025 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 7.26% | 169 |
| Dec 2, 2025 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | -6.89% | 186 |
| Dec 1, 2025 | 1,311.00 | 1,465.00 | 1,311.00 | 1,465.00 | 1,465.00 | 0.21% | 8,639 |
| Nov 28, 2025 | 1,385.00 | 1,462.00 | 1,383.00 | 1,462.00 | 1,462.00 | -0.20% | 4,529 |
| Nov 27, 2025 | 1,464.00 | 1,465.00 | 1,464.00 | 1,465.00 | 1,465.00 | 1.60% | 1,040 |
| Nov 26, 2025 | 1,349.00 | 1,442.00 | 1,349.00 | 1,442.00 | 1,442.00 | 1.48% | 2,675 |
| Nov 25, 2025 | 1,300.00 | 1,421.00 | 1,300.00 | 1,421.00 | 1,421.00 | 8.06% | 2,057 |
| Nov 24, 2025 | 1,314.00 | 1,315.00 | 1,314.00 | 1,315.00 | 1,315.00 | 0.08% | 1,775 |
| Nov 21, 2025 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | - | - |
| Nov 20, 2025 | 1,417.00 | 1,417.00 | 1,314.00 | 1,314.00 | 1,314.00 | -10.31% | 16,420 |
| Nov 19, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - | - |
| Nov 18, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 3.39% | 505 |
| Nov 17, 2025 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | -3.28% | 750 |
| Nov 14, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.88% | 4,169 |
| Nov 13, 2025 | 1,427.00 | 1,479.00 | 1,427.00 | 1,478.00 | 1,478.00 | -1.40% | 1,743 |
| Nov 12, 2025 | 1,467.00 | 1,500.00 | 1,427.00 | 1,499.00 | 1,499.00 | 2.67% | 26,801 |
| Nov 11, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.48% | 29 |
| Nov 10, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 2,916 |
| Nov 7, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 169 |
| Nov 6, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 190 |
| Nov 5, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | - |
| Nov 4, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 180 |
| Nov 3, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 280 |
| Oct 31, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | - |
| Oct 30, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 3.82% | 111 |
| Oct 29, 2025 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - | - |
| Oct 28, 2025 | 1,467.00 | 1,467.00 | 1,413.00 | 1,413.00 | 1,413.00 | -3.68% | 175 |
| Oct 27, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 169 |
| Oct 24, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | - |
| Oct 23, 2025 | 1,420.00 | 1,467.00 | 1,420.00 | 1,467.00 | 1,467.00 | - | 1,449 |
| Oct 22, 2025 | 1,499.00 | 1,499.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 4,153 |
| Oct 21, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | -2.20% | 28 |
| Oct 20, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - |
| Oct 17, 2025 | 1,467.00 | 1,500.00 | 1,467.00 | 1,500.00 | 1,500.00 | 0.07% | 655 |
| Oct 16, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | - |
| Oct 15, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 2.18% | 169 |
| Oct 14, 2025 | 1,500.00 | 1,500.00 | 1,467.00 | 1,467.00 | 1,467.00 | -2.20% | 277 |
| Oct 13, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.47% | 269 |
| Oct 10, 2025 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 4.92% | 700 |