Stor-Age Property REIT Limited (JSE:SSS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,650.00
-26.00 (-1.55%)
Oct 29, 2026, 5:00 PM SAST
Stor-Age Property REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,679.00 | 1,680.00 | 1,647.00 | 1,650.00 | 1,650.00 | -1.55% | 181,328 |
| Oct 28, 2026 | 1,678.00 | 1,689.00 | 1,660.00 | 1,676.00 | 1,676.00 | -0.83% | 102,476 |
| Oct 27, 2026 | 1,665.00 | 1,719.00 | 1,665.00 | 1,690.00 | 1,690.00 | 1.50% | 7,702,921 |
| Oct 26, 2026 | 1,665.00 | 1,679.00 | 1,654.00 | 1,665.00 | 1,665.00 | 0.67% | 825,985 |
| Oct 23, 2026 | 1,652.00 | 1,680.00 | 1,644.00 | 1,654.00 | 1,654.00 | 0.92% | 466,902 |
| Oct 22, 2026 | 1,628.00 | 1,656.00 | 1,628.00 | 1,639.00 | 1,639.00 | -0.43% | 628,112 |
| Oct 21, 2026 | 1,664.00 | 1,687.00 | 1,645.00 | 1,646.00 | 1,646.00 | -0.48% | 503,061 |
| Oct 20, 2026 | 1,665.00 | 1,665.00 | 1,630.00 | 1,654.00 | 1,654.00 | 0.92% | 490,230 |
| Oct 19, 2026 | 1,660.00 | 1,668.00 | 1,619.00 | 1,639.00 | 1,639.00 | 0.74% | 1,164,272 |
| Oct 16, 2026 | 1,649.00 | 1,649.00 | 1,604.00 | 1,627.00 | 1,627.00 | 0.62% | 482,112 |
| Oct 15, 2026 | 1,587.00 | 1,617.00 | 1,587.00 | 1,617.00 | 1,617.00 | 2.02% | 490,557 |
| Oct 14, 2026 | 1,543.00 | 1,589.00 | 1,543.00 | 1,585.00 | 1,585.00 | 1.67% | 404,864 |
| Oct 13, 2026 | 1,553.00 | 1,630.00 | 1,546.00 | 1,559.00 | 1,559.00 | 0.65% | 434,511 |
| Oct 12, 2026 | 1,580.00 | 1,580.00 | 1,541.00 | 1,549.00 | 1,549.00 | -0.39% | 78,950 |
| Oct 9, 2026 | 1,540.00 | 1,557.00 | 1,540.00 | 1,555.00 | 1,555.00 | 0.52% | 180,614 |
| Oct 8, 2026 | 1,545.00 | 1,555.00 | 1,535.00 | 1,547.00 | 1,547.00 | -0.51% | 1,243,182 |
| Oct 7, 2026 | 1,553.00 | 1,574.00 | 1,533.00 | 1,555.00 | 1,555.00 | - | 472,790 |
| Oct 6, 2026 | 1,531.00 | 1,555.00 | 1,531.00 | 1,555.00 | 1,555.00 | 0.32% | 211,740 |
| Oct 5, 2026 | 1,572.00 | 1,572.00 | 1,530.00 | 1,550.00 | 1,550.00 | - | 499,541 |
| Oct 2, 2026 | 1,540.00 | 1,579.00 | 1,534.00 | 1,550.00 | 1,550.00 | 0.65% | 424,707 |
| Oct 1, 2026 | 1,540.00 | 1,560.00 | 1,515.00 | 1,540.00 | 1,540.00 | 0.46% | 246,973 |
| Sep 30, 2026 | 1,530.00 | 1,558.00 | 1,530.00 | 1,533.00 | 1,533.00 | -0.84% | 1,571,244 |
| Sep 29, 2026 | 1,550.00 | 1,576.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.32% | 2,518,443 |
| Sep 28, 2026 | 1,575.00 | 1,579.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.52% | 525,909 |
| Sep 25, 2026 | 1,580.00 | 1,588.00 | 1,569.00 | 1,575.00 | 1,575.00 | -0.32% | 1,352,270 |
| Sep 23, 2026 | 1,575.00 | 1,590.00 | 1,560.00 | 1,580.00 | 1,580.00 | -0.69% | 895,887 |
| Sep 22, 2026 | 1,595.00 | 1,596.00 | 1,575.00 | 1,591.00 | 1,591.00 | 0.06% | 224,415 |
| Sep 21, 2026 | 1,600.00 | 1,604.00 | 1,550.00 | 1,590.00 | 1,590.00 | -2.81% | 326,428 |
| Sep 18, 2026 | 1,583.00 | 1,636.00 | 1,560.00 | 1,636.00 | 1,636.00 | 3.61% | 2,395,213 |
| Sep 17, 2026 | 1,577.00 | 1,595.00 | 1,558.00 | 1,579.00 | 1,579.00 | 0.25% | 614,274 |
| Sep 16, 2026 | 1,594.00 | 1,594.00 | 1,562.00 | 1,575.00 | 1,575.00 | -0.82% | 65,922 |
| Sep 15, 2026 | 1,557.00 | 1,588.00 | 1,544.00 | 1,588.00 | 1,588.00 | 1.99% | 640,347 |
| Sep 14, 2026 | 1,595.00 | 1,595.00 | 1,544.00 | 1,557.00 | 1,557.00 | -0.19% | 388,951 |
| Sep 11, 2026 | 1,576.00 | 1,579.00 | 1,542.00 | 1,560.00 | 1,560.00 | -0.76% | 542,002 |
| Sep 10, 2026 | 1,552.00 | 1,575.00 | 1,545.00 | 1,572.00 | 1,572.00 | 0.77% | 1,054,286 |
| Sep 9, 2026 | 1,581.00 | 1,581.00 | 1,542.00 | 1,560.00 | 1,560.00 | -1.02% | 636,550 |
| Sep 8, 2026 | 1,564.00 | 1,588.00 | 1,535.00 | 1,576.00 | 1,576.00 | - | 688,722 |
| Sep 7, 2026 | 1,588.00 | 1,603.00 | 1,566.00 | 1,576.00 | 1,576.00 | -1.13% | 803,428 |
| Sep 4, 2026 | 1,550.00 | 1,600.00 | 1,550.00 | 1,594.00 | 1,594.00 | -0.38% | 628,669 |
| Sep 3, 2026 | 1,535.00 | 1,607.00 | 1,535.00 | 1,600.00 | 1,600.00 | 0.63% | 159,515 |
| Sep 2, 2026 | 1,590.00 | 1,596.00 | 1,576.00 | 1,590.00 | 1,590.00 | -0.75% | 281,361 |
| Sep 1, 2026 | 1,610.00 | 1,620.00 | 1,576.00 | 1,602.00 | 1,602.00 | -0.37% | 521,101 |
| Aug 31, 2026 | 1,620.00 | 1,630.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.92% | 441,734 |
| Aug 28, 2026 | 1,618.00 | 1,623.00 | 1,601.00 | 1,623.00 | 1,623.00 | 0.50% | 243,184 |
| Aug 27, 2026 | 1,611.00 | 1,615.00 | 1,602.00 | 1,615.00 | 1,615.00 | 0.69% | 294,971 |
| Aug 26, 2026 | 1,601.00 | 1,626.00 | 1,592.00 | 1,604.00 | 1,604.00 | 0.06% | 466,535 |
| Aug 25, 2026 | 1,607.00 | 1,619.00 | 1,593.00 | 1,603.00 | 1,603.00 | -0.43% | 394,099 |
| Aug 24, 2026 | 1,608.00 | 1,614.00 | 1,602.00 | 1,610.00 | 1,610.00 | 0.19% | 2,377,898 |
| Aug 21, 2026 | 1,617.00 | 1,627.00 | 1,601.00 | 1,607.00 | 1,607.00 | 0.12% | 478,585 |
| Aug 20, 2026 | 1,611.00 | 1,631.00 | 1,596.00 | 1,605.00 | 1,605.00 | -0.93% | 3,526,448 |