Stor-Age Property REIT Limited (JSE:SSS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,601.00
-19.00 (-1.17%)
Aug 20, 2026, 2:34 PM SAST
Stor-Age Property REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,611.00 | 1,631.00 | 1,611.00 | 1,630.00 | - | 0.62% | 15,650 |
| Aug 19, 2026 | 1,622.00 | 1,647.00 | 1,602.00 | 1,620.00 | 1,620.00 | - | 2,328,438 |
| Aug 18, 2026 | 1,591.00 | 1,621.00 | 1,591.00 | 1,620.00 | 1,620.00 | 0.93% | 471,819 |
| Aug 17, 2026 | 1,629.00 | 1,629.00 | 1,604.00 | 1,605.00 | 1,605.00 | -0.99% | 483,254 |
| Aug 14, 2026 | 1,628.00 | 1,631.00 | 1,604.00 | 1,621.00 | 1,621.00 | -0.37% | 880,127 |
| Aug 13, 2026 | 1,640.00 | 1,640.00 | 1,605.00 | 1,627.00 | 1,627.00 | -0.18% | 441,370 |
| Aug 12, 2026 | 1,630.00 | 1,648.00 | 1,618.00 | 1,630.00 | 1,630.00 | 0.56% | 385,379 |
| Aug 11, 2026 | 1,647.00 | 1,647.00 | 1,608.00 | 1,621.00 | 1,621.00 | -1.34% | 536,331 |
| Aug 7, 2026 | 1,625.00 | 1,646.00 | 1,599.00 | 1,643.00 | 1,643.00 | 1.36% | 558,168 |
| Aug 6, 2026 | 1,615.00 | 1,640.00 | 1,610.00 | 1,621.00 | 1,621.00 | 0.12% | 301,258 |
| Aug 5, 2026 | 1,639.00 | 1,639.00 | 1,619.00 | 1,619.00 | 1,619.00 | -0.43% | 195,335 |
| Aug 4, 2026 | 1,636.00 | 1,675.00 | 1,626.00 | 1,626.00 | 1,626.00 | -0.55% | 218,868 |
| Aug 3, 2026 | 1,637.00 | 1,657.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.30% | 433,504 |
| Jul 31, 2026 | 1,652.00 | 1,658.00 | 1,627.00 | 1,640.00 | 1,640.00 | -0.49% | 498,849 |
| Jul 30, 2026 | 1,616.00 | 1,656.00 | 1,616.00 | 1,648.00 | 1,648.00 | 1.54% | 1,253,827 |
| Jul 29, 2026 | 1,640.00 | 1,650.00 | 1,618.00 | 1,623.00 | 1,623.00 | -0.73% | 173,552 |
| Jul 28, 2026 | 1,623.00 | 1,639.00 | 1,623.00 | 1,635.00 | 1,635.00 | 0.49% | 1,218,311 |
| Jul 27, 2026 | 1,606.00 | 1,672.00 | 1,606.00 | 1,627.00 | 1,627.00 | 1.37% | 499,027 |
| Jul 24, 2026 | 1,591.00 | 1,622.00 | 1,584.00 | 1,605.00 | 1,605.00 | 0.38% | 1,442,281 |
| Jul 23, 2026 | 1,608.00 | 1,655.00 | 1,593.00 | 1,599.00 | 1,599.00 | -1.05% | 575,127 |
| Jul 22, 2026 | 1,633.00 | 1,643.00 | 1,584.00 | 1,616.00 | 1,616.00 | -0.25% | 1,414,009 |
| Jul 21, 2026 | 1,632.00 | 1,647.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.86% | 333,723 |
| Jul 20, 2026 | 1,630.00 | 1,640.00 | 1,623.00 | 1,634.00 | 1,634.00 | 0.18% | 719,681 |
| Jul 17, 2026 | 1,640.00 | 1,648.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.37% | 178,900 |
| Jul 16, 2026 | 1,644.00 | 1,652.00 | 1,634.00 | 1,637.00 | 1,637.00 | -0.79% | 934,627 |
| Jul 15, 2026 | 1,660.00 | 1,660.00 | 1,638.00 | 1,650.00 | 1,650.00 | -0.42% | 338,305 |
| Jul 14, 2026 | 1,686.00 | 1,686.00 | 1,657.00 | 1,657.00 | 1,657.00 | -1.60% | 1,448,845 |
| Jul 13, 2026 | 1,657.00 | 1,750.00 | 1,651.00 | 1,684.00 | 1,684.00 | 1.57% | 962,389 |
| Jul 10, 2026 | 1,653.00 | 1,680.00 | 1,652.00 | 1,658.00 | 1,658.00 | 0.79% | 932,878 |
| Jul 9, 2026 | 1,658.00 | 1,675.00 | 1,633.00 | 1,645.00 | 1,645.00 | 0.92% | 367,657 |
| Jul 8, 2026 | 1,657.00 | 1,658.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.81% | 840,646 |
| Jul 7, 2026 | 1,720.00 | 1,722.00 | 1,700.00 | 1,700.00 | 1,643.38 | -0.29% | 344,325 |
| Jul 6, 2026 | 1,712.00 | 1,722.00 | 1,687.00 | 1,705.00 | 1,648.21 | 0.29% | 1,371,773 |
| Jul 3, 2026 | 1,730.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,643.38 | -1.16% | 1,088,725 |
| Jul 2, 2026 | 1,719.00 | 1,740.00 | 1,708.00 | 1,720.00 | 1,662.71 | 0.88% | 377,850 |
| Jul 1, 2026 | 1,706.00 | 1,730.00 | 1,695.00 | 1,705.00 | 1,648.21 | -0.64% | 458,599 |
| Jun 30, 2026 | 1,744.00 | 1,789.00 | 1,707.00 | 1,716.00 | 1,658.85 | -0.64% | 1,432,491 |
| Jun 29, 2026 | 1,706.00 | 1,736.00 | 1,706.00 | 1,727.00 | 1,669.48 | 0.82% | 223,485 |
| Jun 26, 2026 | 1,718.00 | 1,730.00 | 1,700.00 | 1,713.00 | 1,655.95 | 0.18% | 1,643,926 |
| Jun 25, 2026 | 1,678.00 | 1,733.00 | 1,675.00 | 1,710.00 | 1,653.05 | 2.15% | 581,319 |
| Jun 24, 2026 | 1,690.00 | 1,691.00 | 1,669.00 | 1,674.00 | 1,618.25 | -0.42% | 611,262 |
| Jun 23, 2026 | 1,671.00 | 1,708.00 | 1,671.00 | 1,681.00 | 1,625.01 | -0.83% | 1,284,577 |
| Jun 22, 2026 | 1,690.00 | 1,702.00 | 1,672.00 | 1,695.00 | 1,638.55 | 1.50% | 1,683,860 |
| Jun 19, 2026 | 1,679.00 | 1,686.00 | 1,663.00 | 1,670.00 | 1,614.38 | -0.30% | 2,069,473 |
| Jun 18, 2026 | 1,650.00 | 1,710.00 | 1,650.00 | 1,675.00 | 1,619.21 | 0.30% | 3,084,895 |
| Jun 17, 2026 | 1,743.00 | 1,743.00 | 1,664.00 | 1,670.00 | 1,614.38 | -3.97% | 515,305 |
| Jun 15, 2026 | 1,736.00 | 1,754.00 | 1,730.00 | 1,739.00 | 1,681.08 | 1.52% | 176,323 |
| Jun 12, 2026 | 1,675.00 | 1,730.00 | 1,675.00 | 1,713.00 | 1,655.95 | 0.35% | 256,812 |
| Jun 11, 2026 | 1,675.00 | 1,737.00 | 1,675.00 | 1,707.00 | 1,650.15 | 0.29% | 334,222 |
| Jun 10, 2026 | 1,675.00 | 1,709.00 | 1,675.00 | 1,702.00 | 1,645.31 | 0.71% | 313,207 |