Schroder European Real Estate Investment Trust Plc (JSE:SCD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,399.00
+1.00 (0.07%)
At close: Apr 20, 2026
JSE:SCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.07% | 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 |
| Mar 16, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,380.73 | 2.37% | 90 |
| Mar 13, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,348.76 | -2.32% | 1,500 |
| Mar 12, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,380.73 | - | - |
| Mar 11, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,380.73 | - | - |
| Mar 10, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,380.73 | - | 65 |
| Mar 9, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,380.73 | - | 2,211 |
| Mar 6, 2026 | 1,349.00 | 1,395.00 | 1,349.00 | 1,382.00 | 1,380.73 | -0.93% | 32,031 |
| Mar 5, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,393.72 | - | - |
| Mar 4, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,393.72 | - | - |
| Mar 3, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,393.72 | - | 185 |
| Mar 2, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,393.72 | - | - |
| Feb 27, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,393.72 | - | 2 |
| Feb 26, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,393.72 | - | - |
| Feb 25, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,393.72 | - | - |
| Feb 24, 2026 | 1,366.00 | 1,395.00 | 1,365.00 | 1,395.00 | 1,393.72 | 1.45% | 8,503 |
| Feb 23, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,373.73 | - | 2,300 |
| Feb 20, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,373.73 | - | - |
| Feb 19, 2026 | 1,356.00 | 1,375.00 | 1,356.00 | 1,375.00 | 1,373.73 | - | 5,744 |
| Feb 18, 2026 | 1,360.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,373.73 | 0.88% | 113,952 |
| Feb 17, 2026 | 1,375.00 | 1,375.00 | 1,363.00 | 1,363.00 | 1,361.75 | -0.87% | 81,248 |
| Feb 16, 2026 | 1,363.00 | 1,375.00 | 1,353.00 | 1,375.00 | 1,373.73 | 0.07% | 16,662 |
| Feb 13, 2026 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,372.74 | -0.07% | 4,500 |
| Feb 12, 2026 | 1,345.00 | 1,375.00 | 1,345.00 | 1,375.00 | 1,373.73 | - | 3,573 |
| Feb 11, 2026 | 1,375.00 | 1,380.00 | 1,375.00 | 1,375.00 | 1,373.73 | 0.73% | 62,299 |
| Feb 10, 2026 | 1,375.00 | 1,378.00 | 1,365.00 | 1,365.00 | 1,363.74 | -0.73% | 45,003 |
| Feb 9, 2026 | 1,380.00 | 1,384.00 | 1,375.00 | 1,375.00 | 1,373.73 | -0.43% | 37,374 |
| Feb 6, 2026 | 1,375.00 | 1,384.00 | 1,375.00 | 1,381.00 | 1,379.73 | 0.22% | 22,687 |