PRESCIENT GLOBAL FUNDS ICAV - TBI Actively Managed ETF (JSE:TBIMAI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,071
+8 (0.08%)
At close: Sep 22, 2026
JSE:TBIMAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,071.00 | 10,071.00 | 10,071.00 | 10,071.00 | 10,071.00 | 0.08% | - |
| Sep 21, 2026 | 10,063.00 | 10,063.00 | 10,063.00 | 10,063.00 | 10,063.00 | 0.14% | - |
| Sep 18, 2026 | 10,049.00 | 10,049.00 | 10,049.00 | 10,049.00 | 10,049.00 | -0.04% | - |
| Sep 17, 2026 | 10,053.00 | 10,053.00 | 10,053.00 | 10,053.00 | 10,053.00 | - | - |
| Sep 16, 2026 | 10,053.00 | 10,053.00 | 10,053.00 | 10,053.00 | 10,053.00 | 0.05% | - |
| Sep 15, 2026 | 10,080.00 | 10,087.00 | 10,080.00 | 10,048.00 | 10,048.00 | -0.13% | 2 |
| Sep 14, 2026 | 10,061.00 | 10,061.00 | 10,061.00 | 10,061.00 | 10,061.00 | -0.08% | - |
| Sep 11, 2026 | 10,069.00 | 10,069.00 | 10,069.00 | 10,069.00 | 10,069.00 | -0.04% | - |
| Sep 10, 2026 | 10,116.00 | 10,116.00 | 10,116.00 | 10,073.00 | 10,073.00 | -0.03% | 4,303 |
| Sep 9, 2026 | 10,076.00 | 10,076.00 | 10,076.00 | 10,076.00 | 10,076.00 | - | - |
| Sep 8, 2026 | 10,116.00 | 10,116.00 | 10,116.00 | 10,076.00 | 10,076.00 | 0.01% | 1 |
| Sep 7, 2026 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | 0.09% | - |
| Sep 4, 2026 | 10,066.00 | 10,066.00 | 10,066.00 | 10,066.00 | 10,066.00 | -0.03% | - |
| Sep 3, 2026 | 10,069.00 | 10,069.00 | 10,069.00 | 10,069.00 | 10,069.00 | 0.16% | - |
| Sep 2, 2026 | 10,053.00 | 10,053.00 | 10,053.00 | 10,053.00 | 10,053.00 | -0.08% | - |
| Sep 1, 2026 | 10,086.00 | 10,086.00 | 10,086.00 | 10,061.00 | 10,061.00 | -0.02% | 1 |
| Aug 31, 2026 | 10,102.00 | 10,102.00 | 10,102.00 | 10,063.00 | 10,063.00 | -0.09% | 16 |
| Aug 28, 2026 | 10,072.00 | 10,072.00 | 10,072.00 | 10,072.00 | 10,072.00 | -0.01% | - |
| Aug 27, 2026 | 10,073.00 | 10,073.00 | 10,073.00 | 10,073.00 | 10,073.00 | 0.21% | - |
| Aug 26, 2026 | 10,052.00 | 10,052.00 | 10,052.00 | 10,052.00 | 10,052.00 | 0.07% | - |
| Aug 25, 2026 | 10,004.00 | 10,004.00 | 10,004.00 | 10,045.00 | 10,045.00 | - | 3 |
| Aug 24, 2026 | 10,045.00 | 10,045.00 | 10,045.00 | 10,045.00 | 10,045.00 | 0.05% | - |
| Aug 21, 2026 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 0.03% | - |
| Aug 20, 2026 | 10,037.00 | 10,037.00 | 10,037.00 | 10,037.00 | 10,037.00 | 0.03% | - |
| Aug 19, 2026 | 10,034.00 | 10,034.00 | 10,034.00 | 10,034.00 | 10,034.00 | 0.02% | - |
| Aug 18, 2026 | 10,072.00 | 10,072.00 | 10,072.00 | 10,032.00 | 10,032.00 | - | 4 |
| Aug 17, 2026 | 10,032.00 | 10,032.00 | 10,032.00 | 10,032.00 | 10,032.00 | 0.01% | - |
| Aug 14, 2026 | 10,031.00 | 10,031.00 | 10,031.00 | 10,031.00 | 10,031.00 | 0.01% | - |
| Aug 13, 2026 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 0.01% | - |
| Aug 12, 2026 | 10,029.00 | 10,029.00 | 10,029.00 | 10,029.00 | 10,029.00 | 0.05% | - |
| Aug 11, 2026 | 9,985.00 | 9,985.00 | 9,985.00 | 10,024.00 | 10,024.00 | 0.05% | 4 |
| Aug 7, 2026 | 9,978.00 | 9,978.00 | 9,977.00 | 10,019.00 | 10,019.00 | 0.05% | 3,868 |
| Aug 6, 2026 | 10,014.00 | 10,014.00 | 10,014.00 | 10,014.00 | 10,014.00 | 0.08% | - |
| Aug 5, 2026 | 10,006.00 | 10,006.00 | 10,006.00 | 10,006.00 | 10,006.00 | 0.22% | - |
| Aug 4, 2026 | 10,037.00 | 10,037.00 | 10,037.00 | 9,984.00 | 9,984.00 | 0.06% | 1 |
| Aug 3, 2026 | 9,978.00 | 9,978.00 | 9,978.00 | 9,978.00 | 9,978.00 | -0.05% | - |
| Jul 31, 2026 | 9,983.00 | 9,983.00 | 9,983.00 | 9,983.00 | 9,983.00 | -0.03% | - |
| Jul 30, 2026 | 9,986.00 | 9,986.00 | 9,986.00 | 9,986.00 | 9,986.00 | 0.19% | - |
| Jul 29, 2026 | 9,967.00 | 9,967.00 | 9,967.00 | 9,967.00 | 9,967.00 | -0.05% | - |
| Jul 28, 2026 | 9,931.00 | 9,931.00 | 9,931.00 | 9,972.00 | 9,972.00 | 0.03% | 9 |
| Jul 27, 2026 | 9,969.00 | 9,969.00 | 9,969.00 | 9,969.00 | 9,969.00 | 0.01% | - |
| Jul 24, 2026 | 9,968.00 | 9,968.00 | 9,968.00 | 9,968.00 | 9,968.00 | -0.08% | - |
| Jul 23, 2026 | 9,976.00 | 9,976.00 | 9,976.00 | 9,976.00 | 9,976.00 | -0.08% | - |
| Jul 22, 2026 | 9,984.00 | 9,984.00 | 9,984.00 | 9,984.00 | 9,984.00 | -0.07% | - |
| Jul 21, 2026 | 9,952.00 | 9,952.00 | 9,952.00 | 9,991.00 | 9,991.00 | 0.07% | 17 |
| Jul 20, 2026 | 9,984.00 | 9,984.00 | 9,984.00 | 9,984.00 | 9,984.00 | -0.03% | - |
| Jul 17, 2026 | 9,987.00 | 9,987.00 | 9,987.00 | 9,987.00 | 9,987.00 | - | - |
| Jul 16, 2026 | 9,987.00 | 9,987.00 | 9,987.00 | 9,987.00 | 9,987.00 | -0.08% | - |
| Jul 15, 2026 | 9,995.00 | 9,995.00 | 9,995.00 | 9,995.00 | 9,995.00 | 0.03% | - |
| Jul 14, 2026 | 10,029.00 | 10,029.00 | 10,029.00 | 9,992.00 | 9,992.00 | 0.01% | 27 |