Schroder European Real Estate Investment Trust Plc (JSE:SCD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,249.00
0.00 (0.00%)
At close: Oct 19, 2026
JSE:SCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0.32% | 1,000 |
| Oct 15, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - | - |
| Oct 14, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - | - |
| Oct 13, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | -3.71% | 59 |
| Oct 12, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | - | - |
| Oct 9, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | - | - |
| Oct 8, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | - | - |
| Oct 7, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 2.18% | - |
| Oct 6, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,265.40 | -1.67% | 4 |
| Oct 5, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,286.93 | - | - |
| Oct 2, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,286.93 | - | - |
| Oct 1, 2026 | 1,314.00 | 1,315.00 | 1,314.00 | 1,315.00 | 1,286.93 | - | 13,995 |
| Sep 30, 2026 | 1,300.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,286.93 | - | 1,021 |
| Sep 29, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,286.93 | -0.60% | 21 |
| Sep 28, 2026 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,294.76 | - | - |
| Sep 25, 2026 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,294.76 | - | - |
| Sep 23, 2026 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,294.76 | - | - |
| Sep 22, 2026 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,294.76 | - | - |
| Sep 21, 2026 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,294.76 | 1.46% | 5 |
| Sep 18, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,276.16 | - | - |
| Sep 17, 2026 | 1,300.00 | 1,304.00 | 1,300.00 | 1,304.00 | 1,276.16 | -0.84% | 2,105 |
| Sep 16, 2026 | 1,314.00 | 1,315.00 | 1,314.00 | 1,315.00 | 1,286.93 | 1.94% | 25,000 |
| Sep 15, 2026 | 1,318.00 | 1,318.00 | 1,290.00 | 1,290.00 | 1,262.46 | -1.90% | 64,779 |
| Sep 14, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,286.93 | - | - |
| Sep 11, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,286.93 | - | 5,000 |
| Sep 10, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,286.93 | -4.22% | 249 |
| Sep 9, 2026 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,343.69 | - | - |
| Sep 8, 2026 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,343.69 | 4.41% | 18 |
| Sep 7, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,286.93 | - | - |
| Sep 4, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,286.93 | - | - |
| Sep 3, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,286.93 | - | - |
| Sep 2, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,286.93 | -3.10% | 137 |
| Sep 1, 2026 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,328.03 | 3.19% | 1 |
| Aug 31, 2026 | 1,325.00 | 1,325.00 | 1,315.00 | 1,315.00 | 1,286.93 | -0.75% | 4,940 |
| Aug 28, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,296.71 | - | - |
| Aug 27, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,296.71 | - | - |
| Aug 26, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,296.71 | - | 5,294 |
| Aug 25, 2026 | 1,335.00 | 1,335.00 | 1,325.00 | 1,325.00 | 1,296.71 | -0.75% | 5,003 |
| Aug 24, 2026 | 1,315.00 | 1,335.00 | 1,315.00 | 1,335.00 | 1,306.50 | 1.52% | 16,893 |
| Aug 21, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,286.93 | - | - |
| Aug 20, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,286.93 | - | - |
| Aug 19, 2026 | 1,310.00 | 1,327.00 | 1,281.00 | 1,315.00 | 1,286.93 | -6.00% | 152,432 |
| Aug 18, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,369.14 | -0.78% | 123 |
| Aug 17, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,379.90 | - | - |
| Aug 14, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,379.90 | - | - |
| Aug 13, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,379.90 | - | - |
| Aug 12, 2026 | 1,418.00 | 1,469.00 | 1,400.00 | 1,410.00 | 1,379.90 | -4.60% | 25,286 |
| Aug 11, 2026 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,446.45 | 5.57% | 21 |
| Aug 7, 2026 | 1,449.00 | 1,449.00 | 1,400.00 | 1,400.00 | 1,370.11 | -1.06% | 60,829 |
| Aug 6, 2026 | 1,450.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,384.79 | -3.87% | 341,603 |