SA Corporate Real Estate Limited (JSE:SAC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 357.00
-16.00 (-4.29%)
At close: Mar 6, 2026
SA Corporate Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 373.00 | 373.00 | 357.00 | 357.00 | 357.00 | -4.29% | 1,641,230 |
| Mar 5, 2026 | 375.00 | 379.00 | 370.00 | 373.00 | 373.00 | -0.53% | 1,240,953 |
| Mar 4, 2026 | 383.00 | 383.00 | 375.00 | 375.00 | 375.00 | -1.06% | 837,802 |
| Mar 3, 2026 | 390.00 | 398.00 | 377.00 | 379.00 | 379.00 | -3.81% | 2,000,683 |
| Mar 2, 2026 | 397.00 | 400.00 | 393.00 | 394.00 | 394.00 | -1.01% | 1,580,408 |
| Feb 27, 2026 | 404.00 | 404.00 | 394.00 | 398.00 | 398.00 | 0.25% | 3,193,654 |
| Feb 26, 2026 | 395.00 | 404.00 | 391.00 | 397.00 | 397.00 | 0.25% | 5,920,608 |
| Feb 25, 2026 | 395.00 | 397.00 | 390.00 | 396.00 | 396.00 | 0.76% | 604,312 |
| Feb 24, 2026 | 398.00 | 398.00 | 393.00 | 393.00 | 393.00 | -1.01% | 3,949,717 |
| Feb 23, 2026 | 394.00 | 401.00 | 393.00 | 397.00 | 397.00 | 0.76% | 4,216,167 |
| Feb 20, 2026 | 391.00 | 395.00 | 388.00 | 394.00 | 394.00 | 1.03% | 515,073 |
| Feb 19, 2026 | 388.00 | 393.00 | 386.00 | 390.00 | 390.00 | 0.26% | 6,849,488 |
| Feb 18, 2026 | 389.00 | 393.00 | 387.00 | 389.00 | 389.00 | -0.77% | 346,575 |
| Feb 17, 2026 | 390.00 | 394.00 | 388.00 | 392.00 | 392.00 | 1.03% | 13,491,710 |
| Feb 16, 2026 | 395.00 | 395.00 | 386.00 | 388.00 | 388.00 | 0.26% | 8,429,023 |
| Feb 13, 2026 | 390.00 | 393.00 | 387.00 | 387.00 | 387.00 | -0.51% | 1,993,925 |
| Feb 12, 2026 | 387.00 | 390.00 | 383.00 | 389.00 | 389.00 | 1.04% | 3,785,377 |
| Feb 11, 2026 | 383.00 | 386.00 | 375.00 | 385.00 | 385.00 | 1.85% | 5,869,227 |
| Feb 10, 2026 | 385.00 | 389.00 | 378.00 | 378.00 | 378.00 | -2.07% | 3,466,506 |
| Feb 9, 2026 | 392.00 | 392.00 | 386.00 | 386.00 | 386.00 | -1.03% | 3,694,672 |
| Feb 6, 2026 | 391.00 | 394.00 | 388.00 | 390.00 | 390.00 | -0.51% | 11,066,800 |
| Feb 5, 2026 | 382.00 | 396.00 | 379.00 | 392.00 | 392.00 | 2.62% | 17,237,560 |
| Feb 4, 2026 | 379.00 | 383.00 | 372.00 | 382.00 | 382.00 | 1.87% | 797,659 |
| Feb 3, 2026 | 373.00 | 377.00 | 363.00 | 375.00 | 375.00 | 2.46% | 3,830,445 |
| Feb 2, 2026 | 358.00 | 369.00 | 356.00 | 366.00 | 366.00 | 0.27% | 531,854 |
| Jan 30, 2026 | 362.00 | 368.00 | 357.00 | 365.00 | 365.00 | -0.27% | 5,963,802 |
| Jan 29, 2026 | 360.00 | 369.00 | 355.00 | 366.00 | 366.00 | 2.23% | 606,212 |
| Jan 28, 2026 | 357.00 | 361.00 | 352.00 | 358.00 | 358.00 | 0.85% | 185,652 |
| Jan 27, 2026 | 352.00 | 357.00 | 351.00 | 355.00 | 355.00 | - | 1,580,730 |
| Jan 26, 2026 | 362.00 | 362.00 | 348.00 | 355.00 | 355.00 | - | 586,228 |
| Jan 23, 2026 | 361.00 | 363.00 | 353.00 | 355.00 | 355.00 | -1.93% | 523,802 |
| Jan 22, 2026 | 364.00 | 365.00 | 355.00 | 362.00 | 362.00 | - | 1,866,962 |
| Jan 21, 2026 | 368.00 | 368.00 | 353.00 | 362.00 | 362.00 | 0.28% | 482,560 |
| Jan 20, 2026 | 361.00 | 362.00 | 355.00 | 361.00 | 361.00 | 0.56% | 632,821 |
| Jan 19, 2026 | 365.00 | 365.00 | 357.00 | 359.00 | 359.00 | -0.55% | 604,667 |
| Jan 16, 2026 | 369.00 | 369.00 | 355.00 | 361.00 | 361.00 | -0.82% | 3,373,599 |
| Jan 15, 2026 | 363.00 | 367.00 | 357.00 | 364.00 | 364.00 | - | 809,918 |
| Jan 14, 2026 | 365.00 | 365.00 | 356.00 | 364.00 | 364.00 | -0.27% | 1,396,235 |
| Jan 13, 2026 | 360.00 | 365.00 | 355.00 | 365.00 | 365.00 | 1.67% | 4,412,890 |
| Jan 12, 2026 | 358.00 | 363.00 | 357.00 | 359.00 | 359.00 | -0.83% | 148,408 |
| Jan 9, 2026 | 362.00 | 362.00 | 358.00 | 362.00 | 362.00 | 0.56% | 90,193 |
| Jan 8, 2026 | 358.00 | 364.00 | 355.00 | 360.00 | 360.00 | 0.56% | 397,029 |
| Jan 7, 2026 | 351.00 | 358.00 | 351.00 | 358.00 | 358.00 | 0.56% | 30,789,130 |
| Jan 6, 2026 | 358.00 | 361.00 | 351.00 | 356.00 | 356.00 | -1.11% | 4,047,181 |
| Jan 5, 2026 | 361.00 | 364.00 | 357.00 | 360.00 | 360.00 | - | 356,084 |
| Jan 2, 2026 | 363.00 | 366.00 | 357.00 | 360.00 | 360.00 | - | 323,460 |
| Dec 31, 2025 | 369.00 | 369.00 | 358.00 | 360.00 | 360.00 | -0.55% | 1,436,316 |
| Dec 30, 2025 | 369.00 | 369.00 | 362.00 | 362.00 | 362.00 | -0.28% | 141,859 |
| Dec 29, 2025 | 367.00 | 367.00 | 362.00 | 363.00 | 363.00 | - | 153,851 |
| Dec 24, 2025 | 366.00 | 366.00 | 363.00 | 363.00 | 363.00 | -0.55% | 63,272 |
| Dec 23, 2025 | 364.00 | 365.00 | 359.00 | 365.00 | 365.00 | 0.83% | 630,149 |
| Dec 22, 2025 | 353.00 | 364.00 | 345.00 | 362.00 | 362.00 | 3.72% | 920,641 |
| Dec 19, 2025 | 348.00 | 354.00 | 343.00 | 349.00 | 349.00 | -0.85% | 4,332,692 |
| Dec 18, 2025 | 347.00 | 354.00 | 347.00 | 352.00 | 352.00 | 1.15% | 1,508,404 |
| Dec 17, 2025 | 348.00 | 351.00 | 345.00 | 348.00 | 348.00 | 0.87% | 9,376,780 |
| Dec 15, 2025 | 356.00 | 360.00 | 345.00 | 345.00 | 345.00 | -3.09% | 2,846,173 |
| Dec 12, 2025 | 358.00 | 364.00 | 353.00 | 356.00 | 356.00 | 1.42% | 2,370,413 |
| Dec 11, 2025 | 349.00 | 356.00 | 347.00 | 351.00 | 351.00 | 0.29% | 997,461 |
| Dec 10, 2025 | 353.00 | 354.00 | 348.00 | 350.00 | 350.00 | -0.28% | 921,692 |
| Dec 9, 2025 | 362.00 | 362.00 | 351.00 | 351.00 | 351.00 | -2.77% | 2,060,604 |
| Dec 8, 2025 | 366.00 | 366.00 | 358.00 | 361.00 | 361.00 | -1.10% | 2,913,322 |
| Dec 5, 2025 | 367.00 | 367.00 | 360.00 | 365.00 | 365.00 | 1.11% | 4,512,925 |
| Dec 4, 2025 | 364.00 | 365.00 | 350.00 | 361.00 | 361.00 | 1.12% | 2,589,653 |
| Dec 3, 2025 | 354.00 | 360.00 | 352.00 | 357.00 | 357.00 | 1.13% | 929,672 |
| Dec 2, 2025 | 360.00 | 360.00 | 348.00 | 353.00 | 353.00 | -1.67% | 1,112,199 |
| Dec 1, 2025 | 361.00 | 367.00 | 354.00 | 359.00 | 359.00 | -1.37% | 3,674,919 |
| Nov 28, 2025 | 365.00 | 366.00 | 359.00 | 364.00 | 364.00 | 0.28% | 1,719,374 |
| Nov 27, 2025 | 362.00 | 365.00 | 357.00 | 363.00 | 363.00 | - | 664,261 |
| Nov 26, 2025 | 347.00 | 363.00 | 342.00 | 363.00 | 363.00 | 4.61% | 3,464,210 |
| Nov 25, 2025 | 347.00 | 349.00 | 341.00 | 347.00 | 347.00 | 0.29% | 257,742 |
| Nov 24, 2025 | 338.00 | 347.00 | 338.00 | 346.00 | 346.00 | 0.87% | 1,040,392 |
| Nov 21, 2025 | 340.00 | 348.00 | 340.00 | 343.00 | 343.00 | -0.58% | 1,594,664 |
| Nov 20, 2025 | 343.00 | 346.00 | 338.00 | 345.00 | 345.00 | 1.17% | 1,829,992 |
| Nov 19, 2025 | 325.00 | 342.00 | 325.00 | 341.00 | 341.00 | 3.02% | 1,650,425 |
| Nov 18, 2025 | 329.00 | 333.00 | 328.00 | 331.00 | 331.00 | 0.30% | 608,989 |
| Nov 17, 2025 | 331.00 | 333.00 | 326.00 | 330.00 | 330.00 | 0.61% | 409,835 |
| Nov 14, 2025 | 325.00 | 336.00 | 325.00 | 328.00 | 328.00 | -1.80% | 2,049,009 |
| Nov 13, 2025 | 321.00 | 342.00 | 321.00 | 334.00 | 334.00 | 3.09% | 1,099,275 |
| Nov 12, 2025 | 327.00 | 328.00 | 318.00 | 324.00 | 324.00 | -0.61% | 953,372 |
| Nov 11, 2025 | 327.00 | 329.00 | 324.00 | 326.00 | 326.00 | -0.31% | 395,680 |
| Nov 10, 2025 | 324.00 | 329.00 | 324.00 | 327.00 | 327.00 | -0.30% | 158,194 |
| Nov 7, 2025 | 324.00 | 330.00 | 324.00 | 328.00 | 328.00 | -0.30% | 378,521 |
| Nov 6, 2025 | 326.00 | 329.00 | 324.00 | 329.00 | 329.00 | 1.23% | 345,507 |
| Nov 5, 2025 | 329.00 | 330.00 | 325.00 | 325.00 | 325.00 | -0.91% | 9,488,527 |
| Nov 4, 2025 | 333.00 | 333.00 | 328.00 | 328.00 | 328.00 | -1.20% | 2,014,625 |
| Nov 3, 2025 | 332.00 | 334.00 | 328.00 | 332.00 | 332.00 | 0.91% | 240,727 |
| Oct 31, 2025 | 336.00 | 336.00 | 329.00 | 329.00 | 329.00 | -1.50% | 1,564,150 |
| Oct 30, 2025 | 326.00 | 337.00 | 326.00 | 334.00 | 334.00 | 1.52% | 797,485 |
| Oct 29, 2025 | 334.00 | 334.00 | 328.00 | 329.00 | 329.00 | -0.90% | 1,673,751 |
| Oct 28, 2025 | 329.00 | 332.00 | 325.00 | 332.00 | 332.00 | 1.53% | 6,335,666 |
| Oct 27, 2025 | 328.00 | 330.00 | 324.00 | 327.00 | 327.00 | -0.30% | 2,607,723 |
| Oct 24, 2025 | 325.00 | 333.00 | 325.00 | 328.00 | 328.00 | -0.91% | 717,140 |
| Oct 23, 2025 | 330.00 | 331.00 | 327.00 | 331.00 | 331.00 | 0.61% | 851,473 |
| Oct 22, 2025 | 330.00 | 334.00 | 327.00 | 329.00 | 329.00 | - | 939,090 |
| Oct 21, 2025 | 322.00 | 329.00 | 322.00 | 329.00 | 329.00 | 2.17% | 3,296,724 |
| Oct 20, 2025 | 317.00 | 329.00 | 317.00 | 322.00 | 322.00 | 0.94% | 5,465,237 |
| Oct 17, 2025 | 319.00 | 323.00 | 318.00 | 319.00 | 319.00 | -0.62% | 2,930,974 |
| Oct 16, 2025 | 319.00 | 323.00 | 317.00 | 321.00 | 321.00 | 0.63% | 6,860,107 |
| Oct 15, 2025 | 328.00 | 332.00 | 316.00 | 319.00 | 319.00 | -5.06% | 11,707,980 |
| Oct 14, 2025 | 332.00 | 338.00 | 331.00 | 336.00 | 322.99 | 0.60% | 726,341 |