Stor-Age Property REIT Limited (JSE:SSS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,708.00
-16.00 (-0.93%)
May 29, 2026, 5:00 PM SAST
Stor-Age Property REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,717.00 | 1,732.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.93% | 126,778 |
| May 28, 2026 | 1,723.00 | 1,736.00 | 1,708.00 | 1,724.00 | 1,724.00 | -0.06% | 323,027 |
| May 27, 2026 | 1,719.00 | 1,759.00 | 1,680.00 | 1,725.00 | 1,725.00 | 0.88% | 498,540 |
| May 26, 2026 | 1,709.00 | 1,733.00 | 1,695.00 | 1,710.00 | 1,710.00 | -0.52% | 1,849,392 |
| May 25, 2026 | 1,724.00 | 1,730.00 | 1,702.00 | 1,719.00 | 1,719.00 | 0.17% | 473,860 |
| May 22, 2026 | 1,712.00 | 1,730.00 | 1,703.00 | 1,716.00 | 1,716.00 | 0.23% | 177,431 |
| May 21, 2026 | 1,726.00 | 1,741.00 | 1,711.00 | 1,712.00 | 1,712.00 | -1.15% | 453,108 |
| May 20, 2026 | 1,743.00 | 1,765.00 | 1,720.00 | 1,732.00 | 1,732.00 | -1.59% | 360,687 |
| May 19, 2026 | 1,786.00 | 1,789.00 | 1,752.00 | 1,760.00 | 1,760.00 | -0.79% | 478,178 |
| May 18, 2026 | 1,754.00 | 1,778.00 | 1,738.00 | 1,774.00 | 1,774.00 | 0.17% | 401,947 |
| May 15, 2026 | 1,745.00 | 1,771.00 | 1,738.00 | 1,771.00 | 1,771.00 | 1.55% | 490,510 |
| May 14, 2026 | 1,747.00 | 1,761.00 | 1,734.00 | 1,744.00 | 1,744.00 | 0.17% | 200,004 |
| May 13, 2026 | 1,754.00 | 1,754.00 | 1,710.00 | 1,741.00 | 1,741.00 | 0.12% | 172,626 |
| May 12, 2026 | 1,704.00 | 1,739.00 | 1,703.00 | 1,739.00 | 1,739.00 | 0.81% | 745,026 |
| May 11, 2026 | 1,742.00 | 1,750.00 | 1,713.00 | 1,725.00 | 1,725.00 | -1.03% | 362,494 |
| May 8, 2026 | 1,740.00 | 1,749.00 | 1,701.00 | 1,743.00 | 1,743.00 | -0.11% | 111,006 |
| May 7, 2026 | 1,780.00 | 1,780.00 | 1,740.00 | 1,745.00 | 1,745.00 | - | 584,167 |
| May 6, 2026 | 1,739.00 | 1,768.00 | 1,727.00 | 1,745.00 | 1,745.00 | 1.81% | 1,990,603 |
| May 5, 2026 | 1,694.00 | 1,719.00 | 1,688.00 | 1,714.00 | 1,714.00 | -0.58% | 261,581 |
| May 4, 2026 | 1,749.00 | 1,749.00 | 1,710.00 | 1,724.00 | 1,724.00 | -0.46% | 207,349 |
| Apr 30, 2026 | 1,709.00 | 1,741.00 | 1,686.00 | 1,732.00 | 1,732.00 | 1.88% | 544,313 |
| Apr 29, 2026 | 1,727.00 | 1,727.00 | 1,695.00 | 1,700.00 | 1,700.00 | -1.28% | 375,203 |
| Apr 28, 2026 | 1,795.00 | 1,795.00 | 1,707.00 | 1,722.00 | 1,722.00 | -1.77% | 583,963 |
| Apr 24, 2026 | 1,745.00 | 1,782.00 | 1,730.00 | 1,753.00 | 1,753.00 | -0.96% | 473,982 |
| Apr 23, 2026 | 1,760.00 | 1,827.00 | 1,745.00 | 1,770.00 | 1,770.00 | 0.17% | 183,966 |
| Apr 22, 2026 | 1,806.00 | 1,817.00 | 1,760.00 | 1,767.00 | 1,767.00 | -2.48% | 267,964 |
| Apr 21, 2026 | 1,815.00 | 1,857.00 | 1,785.00 | 1,812.00 | 1,812.00 | 0.17% | 510,278 |
| Apr 20, 2026 | 1,778.00 | 1,826.00 | 1,774.00 | 1,809.00 | 1,809.00 | -0.33% | 151,773 |
| Apr 17, 2026 | 1,805.00 | 1,841.00 | 1,782.00 | 1,815.00 | 1,815.00 | 1.00% | 841,533 |
| Apr 16, 2026 | 1,803.00 | 1,805.00 | 1,712.00 | 1,797.00 | 1,797.00 | -0.28% | 1,003,847 |
| Apr 15, 2026 | 1,789.00 | 1,802.00 | 1,761.00 | 1,802.00 | 1,802.00 | 1.07% | 653,783 |
| Apr 14, 2026 | 1,703.00 | 1,783.00 | 1,703.00 | 1,783.00 | 1,783.00 | 1.42% | 245,897 |
| Apr 13, 2026 | 1,731.00 | 1,758.00 | 1,720.00 | 1,758.00 | 1,758.00 | 0.80% | 215,185 |
| Apr 10, 2026 | 1,679.00 | 1,746.00 | 1,679.00 | 1,744.00 | 1,744.00 | 2.35% | 210,229 |
| Apr 9, 2026 | 1,710.00 | 1,781.00 | 1,704.00 | 1,704.00 | 1,704.00 | -3.02% | 345,673 |
| Apr 8, 2026 | 1,683.00 | 1,780.00 | 1,683.00 | 1,757.00 | 1,757.00 | 4.40% | 794,523 |
| Apr 7, 2026 | 1,655.00 | 1,683.00 | 1,650.00 | 1,683.00 | 1,683.00 | 0.36% | 639,746 |
| Apr 2, 2026 | 1,684.00 | 1,684.00 | 1,651.00 | 1,677.00 | 1,677.00 | -0.42% | 501,319 |
| Apr 1, 2026 | 1,677.00 | 1,697.00 | 1,669.00 | 1,684.00 | 1,684.00 | 0.84% | 221,448 |
| Mar 31, 2026 | 1,687.00 | 1,708.00 | 1,652.00 | 1,670.00 | 1,670.00 | -0.89% | 1,001,662 |
| Mar 30, 2026 | 1,689.00 | 1,690.00 | 1,662.00 | 1,685.00 | 1,685.00 | -0.65% | 306,343 |
| Mar 27, 2026 | 1,650.00 | 1,696.00 | 1,650.00 | 1,696.00 | 1,696.00 | 0.65% | 946,878 |
| Mar 26, 2026 | 1,718.00 | 1,727.00 | 1,677.00 | 1,685.00 | 1,685.00 | -1.98% | 1,281,866 |
| Mar 25, 2026 | 1,655.00 | 1,738.00 | 1,655.00 | 1,719.00 | 1,719.00 | 0.12% | 544,510 |
| Mar 24, 2026 | 1,765.00 | 1,765.00 | 1,682.00 | 1,717.00 | 1,717.00 | 0.35% | 696,006 |
| Mar 23, 2026 | 1,725.00 | 1,730.00 | 1,687.00 | 1,711.00 | 1,711.00 | -0.81% | 2,078,617 |
| Mar 20, 2026 | 1,651.00 | 1,766.00 | 1,651.00 | 1,725.00 | 1,725.00 | 1.47% | 4,736,080 |
| Mar 19, 2026 | 1,677.00 | 1,700.00 | 1,652.00 | 1,700.00 | 1,700.00 | 1.07% | 1,905,193 |
| Mar 18, 2026 | 1,700.00 | 1,713.00 | 1,682.00 | 1,682.00 | 1,682.00 | -1.06% | 1,000,934 |
| Mar 17, 2026 | 1,687.00 | 1,708.00 | 1,687.00 | 1,700.00 | 1,700.00 | - | 519,065 |