Schroder European Real Estate Investment Trust Plc (JSE:SCD)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,499.70
+4.90 (0.33%)
At close: Sep 30, 2025

JSE:SCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251,530.001,530.001,530.001,530.001,499.700.33%322
Sep 29, 20251,616.001,616.001,457.001,525.001,494.80-5.63%4,827
Sep 26, 20251,584.001,584.001,584.001,616.001,584.00--
Sep 25, 20251,490.001,616.001,490.001,616.001,584.00-2.06%9,277
Sep 23, 20251,465.001,650.001,465.001,650.001,617.3310.00%1,984
Sep 22, 20251,607.001,609.001,480.001,500.001,470.301.35%63,949
Sep 19, 20251,480.001,480.001,480.001,480.001,450.70-10.30%1,193
Sep 18, 20251,650.001,650.001,650.001,650.001,617.331.04%10
Sep 17, 20251,600.671,600.671,600.671,633.001,600.67--
Sep 16, 20251,500.001,633.001,500.001,633.001,600.67-1,400
Sep 15, 20251,632.001,633.001,570.001,633.001,600.677.43%312
Sep 12, 20251,520.001,520.001,520.001,520.001,489.90-6.92%500
Sep 11, 20251,610.001,633.001,607.001,633.001,600.67-924
Sep 10, 20251,543.001,633.001,543.001,633.001,600.67-5,500
Sep 9, 20251,616.001,633.001,616.001,633.001,600.67-3.94%212
Sep 8, 20251,666.341,666.341,666.341,700.001,666.34--
Sep 5, 20251,666.341,666.341,666.341,700.001,666.34--
Sep 4, 20251,554.001,700.001,552.001,700.001,666.34-8,104
Sep 3, 20251,700.001,700.001,700.001,700.001,666.344.04%150
Sep 2, 20251,631.001,634.001,631.001,634.001,601.65-3.88%2,418
Sep 1, 20251,600.001,700.001,535.001,700.001,666.34-15,272
Aug 29, 20251,581.001,700.001,581.001,700.001,666.34-4,060
Aug 28, 20251,600.001,700.001,550.001,700.001,666.34-14,591
Aug 27, 20251,550.001,700.001,550.001,700.001,666.349.68%10,539
Aug 26, 20251,544.001,550.001,452.001,550.001,519.316.16%110,887
Aug 25, 20251,449.001,529.001,400.001,460.001,431.09-8.81%113,674
Aug 22, 20251,569.301,569.301,569.301,601.001,569.30--
Aug 21, 20251,569.301,569.301,569.301,601.001,569.30--
Aug 20, 20251,569.301,569.301,569.301,601.001,569.30--
Aug 19, 20251,670.001,670.001,601.001,601.001,569.30-3.96%1,466
Aug 18, 20251,633.991,633.991,633.991,667.001,633.99--
Aug 15, 20251,633.991,633.991,633.991,667.001,633.99--
Aug 14, 20251,633.991,633.991,633.991,667.001,633.99--
Aug 13, 20251,590.001,668.001,590.001,667.001,633.99-1.88%2,436
Aug 12, 20251,665.361,665.361,665.361,699.001,665.36--
Aug 11, 20251,665.361,665.361,665.361,699.001,665.36--
Aug 8, 20251,665.361,665.361,665.361,699.001,665.36--
Aug 7, 20251,699.001,699.001,699.001,699.001,665.366.86%134
Aug 6, 20251,600.001,600.001,590.001,590.001,558.52-6.36%490
Aug 5, 20251,659.001,698.001,659.001,698.001,664.386.19%904
Aug 4, 20251,599.001,599.001,599.001,599.001,567.34-4.02%1,000
Aug 1, 20251,633.011,633.011,633.011,666.001,633.01--
Jul 31, 20251,633.011,633.011,633.011,666.001,633.01--
Jul 30, 20251,666.001,666.001,666.001,666.001,633.013.93%212
Jul 29, 20251,603.001,603.001,603.001,603.001,571.26-5.71%25
Jul 28, 20251,658.001,700.001,658.001,700.001,666.34-1,242
Jul 25, 20251,666.341,666.341,666.341,700.001,666.34--
Jul 24, 20251,700.001,700.001,700.001,700.001,666.340.12%150,333
Jul 23, 20251,615.001,698.001,615.001,698.001,664.38-0.12%12,566
Jul 22, 20251,700.001,700.001,700.001,700.001,666.34-8