Stor-Age Property REIT Limited (JSE:SSS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,550.00
-11.00 (-0.70%)
Sep 30, 2025, 5:00 PM SAST
Stor-Age Property REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,586.00 | 1,586.00 | 1,540.00 | 1,550.00 | 1,548.00 | -0.77% | 583,469 |
| Sep 29, 2025 | 1,639.00 | 1,639.00 | 1,552.00 | 1,562.00 | 1,562.00 | -1.88% | 747,213 |
| Sep 26, 2025 | 1,603.00 | 1,616.00 | 1,553.00 | 1,592.00 | 1,592.00 | -1.06% | 185,603 |
| Sep 25, 2025 | 1,640.00 | 1,640.00 | 1,606.00 | 1,609.00 | 1,609.00 | -0.62% | 485,815 |
| Sep 23, 2025 | 1,620.00 | 1,643.00 | 1,607.00 | 1,619.00 | 1,619.00 | 0.19% | 287,558 |
| Sep 22, 2025 | 1,628.00 | 1,637.00 | 1,605.00 | 1,616.00 | 1,616.00 | -1.28% | 121,794 |
| Sep 19, 2025 | 1,641.00 | 1,664.00 | 1,617.00 | 1,637.00 | 1,637.00 | -0.18% | 435,640 |
| Sep 18, 2025 | 1,626.00 | 1,649.00 | 1,623.00 | 1,640.00 | 1,640.00 | 0.06% | 182,178 |
| Sep 17, 2025 | 1,606.00 | 1,639.00 | 1,606.00 | 1,639.00 | 1,639.00 | 0.06% | 158,776 |
| Sep 16, 2025 | 1,629.00 | 1,640.00 | 1,612.00 | 1,638.00 | 1,638.00 | 0.12% | 119,758 |
| Sep 15, 2025 | 1,615.00 | 1,639.00 | 1,609.00 | 1,636.00 | 1,636.00 | 0.55% | 155,431 |
| Sep 12, 2025 | 1,647.00 | 1,648.00 | 1,608.00 | 1,627.00 | 1,627.00 | 0.68% | 948,985 |
| Sep 11, 2025 | 1,598.00 | 1,616.00 | 1,583.00 | 1,616.00 | 1,616.00 | 0.31% | 187,235 |
| Sep 10, 2025 | 1,587.00 | 1,614.00 | 1,570.00 | 1,611.00 | 1,611.00 | 1.96% | 353,248 |
| Sep 9, 2025 | 1,565.00 | 1,628.00 | 1,554.00 | 1,580.00 | 1,580.00 | 0.13% | 269,444 |
| Sep 8, 2025 | 1,561.00 | 1,594.00 | 1,561.00 | 1,578.00 | 1,578.00 | 0.45% | 149,047 |
| Sep 5, 2025 | 1,583.00 | 1,602.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.26% | 153,489 |
| Sep 4, 2025 | 1,590.00 | 1,591.00 | 1,575.00 | 1,591.00 | 1,591.00 | 0.70% | 875,141 |
| Sep 3, 2025 | 1,636.00 | 1,636.00 | 1,579.00 | 1,580.00 | 1,580.00 | -1.06% | 207,680 |
| Sep 2, 2025 | 1,618.00 | 1,618.00 | 1,580.00 | 1,597.00 | 1,597.00 | 0.44% | 1,038,612 |
| Sep 1, 2025 | 1,575.00 | 1,593.00 | 1,573.00 | 1,590.00 | 1,590.00 | 1.02% | 145,154 |
| Aug 29, 2025 | 1,607.00 | 1,607.00 | 1,565.00 | 1,574.00 | 1,574.00 | -1.32% | 188,724 |
| Aug 28, 2025 | 1,636.00 | 1,637.00 | 1,588.00 | 1,595.00 | 1,595.00 | -1.36% | 119,077 |
| Aug 27, 2025 | 1,631.00 | 1,631.00 | 1,600.00 | 1,617.00 | 1,617.00 | -0.55% | 162,384 |
| Aug 26, 2025 | 1,625.00 | 1,642.00 | 1,610.00 | 1,626.00 | 1,626.00 | -1.03% | 212,332 |
| Aug 25, 2025 | 1,654.00 | 1,668.00 | 1,631.00 | 1,643.00 | 1,643.00 | -1.20% | 138,562 |
| Aug 22, 2025 | 1,650.00 | 1,681.00 | 1,640.00 | 1,663.00 | 1,663.00 | -0.06% | 1,268,566 |
| Aug 21, 2025 | 1,680.00 | 1,705.00 | 1,654.00 | 1,664.00 | 1,664.00 | -0.72% | 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 |