Schroder European Real Estate Investment Trust Plc (JSE:SCD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,375.00
+12.00 (0.88%)
At close: Feb 18, 2026
JSE:SCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1,356.00 | 1,375.00 | 1,356.00 | 1,375.00 | 1,375.00 | - | 5,744 |
| Feb 18, 2026 | 1,360.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.88% | 113,952 |
| Feb 17, 2026 | 1,375.00 | 1,375.00 | 1,363.00 | 1,363.00 | 1,363.00 | -0.87% | 81,248 |
| Feb 16, 2026 | 1,363.00 | 1,375.00 | 1,353.00 | 1,375.00 | 1,375.00 | 0.07% | 16,662 |
| Feb 13, 2026 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | -0.07% | 4,500 |
| Feb 12, 2026 | 1,345.00 | 1,375.00 | 1,345.00 | 1,375.00 | 1,375.00 | - | 3,573 |
| Feb 11, 2026 | 1,375.00 | 1,380.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.73% | 62,299 |
| Feb 10, 2026 | 1,375.00 | 1,378.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.73% | 45,003 |
| Feb 9, 2026 | 1,380.00 | 1,384.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.43% | 37,374 |
| Feb 6, 2026 | 1,375.00 | 1,384.00 | 1,375.00 | 1,381.00 | 1,381.00 | 0.22% | 22,687 |
| Feb 5, 2026 | 1,375.00 | 1,378.00 | 1,375.00 | 1,378.00 | 1,378.00 | 0.22% | 14,789 |
| Feb 4, 2026 | 1,370.00 | 1,375.00 | 1,370.00 | 1,375.00 | 1,375.00 | 2.92% | 11,292 |
| Feb 3, 2026 | 1,367.00 | 1,370.00 | 1,331.00 | 1,336.00 | 1,336.00 | -0.07% | 20,993 |
| Feb 2, 2026 | 1,367.00 | 1,367.00 | 1,337.00 | 1,337.00 | 1,337.00 | -2.41% | 7,121 |
| Jan 30, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | - |
| Jan 29, 2026 | 1,331.00 | 1,370.00 | 1,331.00 | 1,370.00 | 1,370.00 | -0.58% | 13,663 |
| Jan 28, 2026 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | - | - |
| Jan 27, 2026 | 1,336.00 | 1,378.00 | 1,336.00 | 1,378.00 | 1,378.00 | -0.43% | 4,657 |
| Jan 26, 2026 | 1,336.00 | 1,384.00 | 1,336.00 | 1,384.00 | 1,384.00 | -0.79% | 8,029 |
| Jan 23, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | - |
| Jan 22, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | - |
| Jan 21, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | - |
| Jan 20, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.79% | 10,346 |
| Jan 19, 2026 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | - | 10,135 |
| Jan 16, 2026 | 1,385.00 | 1,392.00 | 1,312.00 | 1,384.00 | 1,384.00 | -0.22% | 48,187 |
| Jan 15, 2026 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | - | - |
| Jan 14, 2026 | 1,323.00 | 1,387.00 | 1,323.00 | 1,387.00 | 1,387.00 | 4.36% | 33,859 |
| Jan 13, 2026 | 1,328.00 | 1,329.00 | 1,328.00 | 1,329.00 | 1,329.00 | -5.48% | 10 |
| Jan 12, 2026 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | - | - |
| Jan 9, 2026 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | - | - |
| Jan 8, 2026 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | - | - |
| Jan 7, 2026 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | - | - |
| Jan 6, 2026 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,376.67 | -2.23% | 121 |
| Jan 5, 2026 | 1,408.01 | 1,408.01 | 1,408.01 | 1,438.00 | 1,408.01 | - | - |
| Jan 2, 2026 | 1,408.01 | 1,408.01 | 1,408.01 | 1,438.00 | 1,408.01 | - | - |
| Dec 31, 2025 | 1,408.01 | 1,408.01 | 1,408.01 | 1,438.00 | 1,408.01 | - | - |
| Dec 30, 2025 | 1,408.01 | 1,408.01 | 1,408.01 | 1,438.00 | 1,408.01 | - | - |
| Dec 29, 2025 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,408.01 | 1.20% | 118 |
| Dec 24, 2025 | 1,391.36 | 1,391.36 | 1,391.36 | 1,421.00 | 1,391.36 | - | - |
| Dec 23, 2025 | 1,387.00 | 1,421.00 | 1,373.00 | 1,421.00 | 1,391.36 | 5.73% | 15,961 |
| Dec 22, 2025 | 1,196.00 | 1,344.00 | 1,196.00 | 1,344.00 | 1,315.97 | 1.36% | 10,464 |
| Dec 19, 2025 | 1,321.00 | 1,378.00 | 1,313.00 | 1,326.00 | 1,298.34 | 1.45% | 137,518 |
| Dec 18, 2025 | 1,279.74 | 1,279.74 | 1,279.74 | 1,307.00 | 1,279.74 | - | - |
| Dec 17, 2025 | 1,440.00 | 1,440.00 | 1,307.00 | 1,307.00 | 1,279.74 | -10.48% | 161,640 |
| Dec 15, 2025 | 1,440.00 | 1,462.00 | 1,440.00 | 1,460.00 | 1,429.55 | -0.21% | 3,168 |
| Dec 12, 2025 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,432.48 | 1.60% | 269 |
| Dec 11, 2025 | 1,463.00 | 1,463.00 | 1,440.00 | 1,440.00 | 1,409.96 | - | 5,000 |
| Dec 10, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,409.96 | 6.59% | 23,159 |
| Dec 9, 2025 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,322.82 | -7.78% | 622 |
| Dec 8, 2025 | 1,434.44 | 1,434.44 | 1,434.44 | 1,465.00 | 1,434.44 | - | - |