Schroder European Real Estate Investment Trust Plc (JSE:SCD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,300.00
-50.00 (-3.70%)
At close: May 29, 2026
JSE:SCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.70% | 2 |
| May 28, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3.45% | 3,000 |
| May 27, 2026 | 1,319.00 | 1,319.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.15% | 4,000 |
| May 26, 2026 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | -6.59% | 28 |
| May 25, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | - |
| May 22, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | - |
| May 21, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | - |
| May 20, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | - | - |
| May 19, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.36% | 184 |
| May 18, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| May 15, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| May 14, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| May 13, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| May 12, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.57% | 41 |
| May 11, 2026 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | - | - |
| May 8, 2026 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | - | - |
| May 7, 2026 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | - | - |
| May 6, 2026 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | - | - |
| May 5, 2026 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.57% | 47 |
| May 4, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Apr 30, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Apr 29, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Apr 28, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Apr 24, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 30 |
| Apr 23, 2026 | 1,335.00 | 1,400.00 | 1,335.00 | 1,400.00 | 1,400.00 | 0.14% | 1,166 |
| Apr 22, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - | - |
| Apr 21, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.07% | 80 |
| Apr 20, 2026 | 1,350.00 | 1,399.00 | 1,350.00 | 1,399.00 | 1,399.00 | 0.07% | 6,668 |
| Apr 17, 2026 | 1,351.00 | 1,398.00 | 1,351.00 | 1,398.00 | 1,398.00 | -0.07% | 5,564 |
| Apr 16, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Apr 15, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Apr 14, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.07% | 130 |
| Apr 13, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Apr 10, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Apr 9, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Apr 8, 2026 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 0.16% | 9,329 |
| Apr 7, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,397.71 | - | 23 |
| Apr 2, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,397.71 | 0.07% | 1,526 |
| Apr 1, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,396.71 | - | - |
| Mar 31, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,396.71 | - | - |
| Mar 30, 2026 | 1,365.00 | 1,398.00 | 1,365.00 | 1,398.00 | 1,396.71 | -0.14% | 5,415 |
| Mar 27, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,398.71 | - | - |
| Mar 26, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,398.71 | - | - |
| Mar 25, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,398.71 | - | - |
| Mar 24, 2026 | 1,350.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,398.71 | 1.30% | 1,608 |
| Mar 23, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,380.73 | - | 5,900 |
| Mar 20, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,380.73 | - | - |
| Mar 19, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,380.73 | - | 300 |
| Mar 18, 2026 | 1,351.00 | 1,382.00 | 1,351.00 | 1,382.00 | 1,380.73 | - | 1,838 |
| Mar 17, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,380.73 | - | 95 |