Stor-Age Property REIT Limited (JSE:SSS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,665.00
+2.00 (0.12%)
Aug 22, 2025, 5:04 PM SAST
Stor-Age Property REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,650.00 | 1,664.00 | 1,650.00 | 1,660.00 | 1,660.00 | -0.18% | 4,324 |
| Aug 21, 2025 | 1,680.00 | 1,705.00 | 1,654.00 | 1,663.00 | 1,664.00 | -0.78% | 877,348 |
| Aug 20, 2025 | 1,650.00 | 1,680.00 | 1,632.00 | 1,676.00 | 1,676.00 | 1.95% | 498,269 |
| Aug 19, 2025 | 1,622.00 | 1,668.00 | 1,605.00 | 1,644.00 | 1,644.00 | 1.92% | 417,291 |
| Aug 18, 2025 | 1,618.00 | 1,627.00 | 1,597.00 | 1,613.00 | 1,613.00 | 0.56% | 269,305 |
| Aug 15, 2025 | 1,575.00 | 1,605.00 | 1,575.00 | 1,604.00 | 1,604.00 | 1.78% | 89,265 |
| Aug 14, 2025 | 1,613.00 | 1,620.00 | 1,562.00 | 1,576.00 | 1,576.00 | -2.11% | 332,304 |
| Aug 13, 2025 | 1,607.00 | 1,637.00 | 1,589.00 | 1,610.00 | 1,610.00 | 0.56% | 168,540 |
| Aug 12, 2025 | 1,618.00 | 1,618.00 | 1,581.00 | 1,601.00 | 1,601.00 | 0.57% | 202,433 |
| Aug 11, 2025 | 1,610.00 | 1,610.00 | 1,581.00 | 1,592.00 | 1,592.00 | -0.62% | 627,162 |
| Aug 8, 2025 | 1,595.00 | 1,618.00 | 1,564.00 | 1,602.00 | 1,602.00 | 0.82% | 90,201 |
| Aug 7, 2025 | 1,566.00 | 1,593.00 | 1,559.00 | 1,589.00 | 1,589.00 | 0.51% | 807,716 |
| Aug 6, 2025 | 1,603.00 | 1,625.00 | 1,572.00 | 1,581.00 | 1,581.00 | -1.25% | 1,335,140 |
| Aug 5, 2025 | 1,599.00 | 1,635.00 | 1,584.00 | 1,601.00 | 1,601.00 | -0.25% | 494,522 |
| Aug 4, 2025 | 1,598.00 | 1,611.00 | 1,571.00 | 1,605.00 | 1,605.00 | 1.07% | 117,741 |
| Aug 1, 2025 | 1,581.00 | 1,591.00 | 1,562.00 | 1,588.00 | 1,588.00 | -0.56% | 617,730 |
| Jul 31, 2025 | 1,579.00 | 1,602.00 | 1,563.00 | 1,597.00 | 1,597.00 | 1.40% | 507,870 |
| Jul 30, 2025 | 1,569.00 | 1,641.00 | 1,559.00 | 1,575.00 | 1,575.00 | -0.32% | 1,202,369 |
| Jul 29, 2025 | 1,546.00 | 1,623.00 | 1,545.00 | 1,580.00 | 1,580.00 | 2.20% | 780,713 |
| Jul 28, 2025 | 1,557.00 | 1,557.00 | 1,545.00 | 1,546.00 | 1,546.00 | -0.19% | 78,268 |
| Jul 25, 2025 | 1,551.00 | 1,568.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.06% | 136,950 |
| Jul 24, 2025 | 1,556.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.15% | 1,137,242 |
| Jul 23, 2025 | 1,567.00 | 1,569.00 | 1,556.00 | 1,568.00 | 1,568.00 | 0.19% | 297,394 |
| Jul 22, 2025 | 1,575.00 | 1,575.00 | 1,555.00 | 1,565.00 | 1,565.00 | 0.45% | 884,429 |
| Jul 21, 2025 | 1,548.00 | 1,567.00 | 1,547.00 | 1,558.00 | 1,558.00 | 0.19% | 281,976 |
| Jul 18, 2025 | 1,566.00 | 1,566.00 | 1,545.00 | 1,555.00 | 1,555.00 | -0.06% | 491,860 |
| Jul 17, 2025 | 1,555.00 | 1,570.00 | 1,546.00 | 1,556.00 | 1,556.00 | 0.13% | 337,589 |
| Jul 16, 2025 | 1,560.00 | 1,579.00 | 1,550.00 | 1,554.00 | 1,554.00 | -0.32% | 871,265 |
| Jul 15, 2025 | 1,579.00 | 1,579.00 | 1,550.00 | 1,559.00 | 1,559.00 | -0.06% | 3,730,781 |
| Jul 14, 2025 | 1,541.00 | 1,566.00 | 1,539.00 | 1,560.00 | 1,560.00 | 0.13% | 1,467,028 |
| Jul 11, 2025 | 1,564.00 | 1,566.00 | 1,548.00 | 1,558.00 | 1,558.00 | -0.51% | 1,091,360 |
| Jul 10, 2025 | 1,558.00 | 1,570.00 | 1,551.00 | 1,566.00 | 1,566.00 | 0.06% | 252,871 |
| Jul 9, 2025 | 1,588.00 | 1,588.00 | 1,553.00 | 1,565.00 | 1,565.00 | 0.45% | 502,537 |
| Jul 8, 2025 | 1,565.00 | 1,598.00 | 1,531.00 | 1,558.00 | 1,558.00 | -0.45% | 359,945 |
| Jul 7, 2025 | 1,571.00 | 1,576.00 | 1,554.00 | 1,565.00 | 1,565.00 | -0.13% | 434,704 |
| Jul 4, 2025 | 1,555.00 | 1,587.00 | 1,536.00 | 1,567.00 | 1,567.00 | 0.84% | 441,703 |
| Jul 3, 2025 | 1,550.00 | 1,569.00 | 1,536.00 | 1,554.00 | 1,554.00 | -0.19% | 180,759 |
| Jul 2, 2025 | 1,575.00 | 1,575.00 | 1,540.00 | 1,557.00 | 1,557.00 | -2.63% | 428,239 |
| Jul 1, 2025 | 1,623.00 | 1,671.00 | 1,584.00 | 1,599.00 | 1,545.44 | 0.19% | 170,198 |
| Jun 30, 2025 | 1,621.00 | 1,641.00 | 1,589.00 | 1,596.00 | 1,542.54 | -0.50% | 665,665 |
| Jun 27, 2025 | 1,609.00 | 1,669.00 | 1,604.00 | 1,604.00 | 1,550.27 | 0.25% | 481,927 |
| Jun 26, 2025 | 1,629.00 | 1,631.00 | 1,575.00 | 1,600.00 | 1,546.41 | -1.23% | 935,323 |
| Jun 25, 2025 | 1,611.00 | 1,632.00 | 1,596.00 | 1,620.00 | 1,565.73 | 1.25% | 357,365 |
| Jun 24, 2025 | 1,600.00 | 1,603.00 | 1,575.00 | 1,600.00 | 1,546.40 | 1.27% | 1,192,837 |
| Jun 23, 2025 | 1,600.00 | 1,618.00 | 1,580.00 | 1,580.00 | 1,527.07 | -1.06% | 269,741 |
| Jun 20, 2025 | 1,595.00 | 1,647.00 | 1,581.00 | 1,597.00 | 1,543.50 | 0.06% | 2,087,343 |
| Jun 19, 2025 | 1,582.00 | 1,610.00 | 1,575.00 | 1,596.00 | 1,542.53 | 0.50% | 247,661 |
| Jun 18, 2025 | 1,616.00 | 1,616.00 | 1,575.00 | 1,588.00 | 1,534.80 | 0.13% | 2,059,544 |
| Jun 17, 2025 | 1,634.00 | 1,636.00 | 1,586.00 | 1,586.00 | 1,532.87 | -3.53% | 144,637 |
| Jun 13, 2025 | 1,663.00 | 1,663.00 | 1,627.00 | 1,644.00 | 1,588.93 | -0.66% | 555,724 |