SA Corporate Real Estate Limited (JSE:SAC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 365.00
+4.00 (1.11%)
At close: Dec 5, 2025
SA Corporate Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 367.00 | 367.00 | 364.00 | 364.00 | - | 0.83% | 100 |
| 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 |
| Oct 13, 2025 | 339.00 | 339.00 | 333.00 | 334.00 | 321.06 | -0.60% | 584,327 |
| Oct 10, 2025 | 326.00 | 341.00 | 326.00 | 336.00 | 322.99 | 2.13% | 806,400 |
| Oct 9, 2025 | 331.00 | 331.00 | 327.00 | 329.00 | 316.26 | -0.30% | 1,589,732 |
| Oct 8, 2025 | 330.00 | 331.00 | 326.00 | 330.00 | 317.22 | 0.61% | 5,068,153 |
| Oct 7, 2025 | 325.00 | 329.00 | 318.00 | 328.00 | 315.30 | 0.92% | 1,303,314 |
| Oct 6, 2025 | 309.00 | 328.00 | 309.00 | 325.00 | 312.41 | 2.85% | 7,897,712 |
| Oct 3, 2025 | 309.00 | 316.00 | 309.00 | 316.00 | 303.76 | 3.27% | 1,351,964 |
| Oct 2, 2025 | 309.00 | 318.00 | 303.00 | 306.00 | 294.15 | -1.92% | 17,478,440 |
| Oct 1, 2025 | 307.00 | 314.00 | 307.00 | 312.00 | 299.92 | 0.65% | 61,155,540 |
| Sep 30, 2025 | 310.00 | 313.00 | 307.00 | 310.00 | 297.99 | -0.32% | 3,292,856 |
| Sep 29, 2025 | 314.00 | 314.00 | 307.00 | 311.00 | 298.95 | -0.32% | 2,484,228 |
| Sep 26, 2025 | 307.00 | 312.00 | 307.00 | 312.00 | 299.92 | 1.63% | 1,463,252 |
| Sep 25, 2025 | 316.00 | 316.00 | 306.00 | 307.00 | 295.11 | -1.29% | 1,132,128 |
| Sep 23, 2025 | 309.00 | 315.00 | 308.00 | 311.00 | 298.95 | 0.65% | 32,155,960 |
| Sep 22, 2025 | 308.00 | 318.00 | 305.00 | 309.00 | 297.03 | 0.32% | 1,623,194 |
| Sep 19, 2025 | 313.00 | 315.00 | 304.00 | 308.00 | 296.07 | -0.65% | 28,369,470 |
| Sep 18, 2025 | 303.00 | 314.00 | 303.00 | 310.00 | 297.99 | 1.31% | 8,573,820 |
| Sep 17, 2025 | 316.00 | 316.00 | 303.00 | 306.00 | 294.15 | -1.29% | 783,595 |
| Sep 16, 2025 | 314.00 | 314.00 | 308.00 | 310.00 | 297.99 | - | 104,819,100 |
| Sep 15, 2025 | 317.00 | 317.00 | 307.00 | 310.00 | 297.99 | -1.59% | 3,464,994 |
| Sep 12, 2025 | 313.00 | 318.00 | 306.00 | 315.00 | 302.80 | 1.61% | 3,755,124 |
| Sep 11, 2025 | 307.00 | 312.00 | 300.00 | 310.00 | 297.99 | 0.98% | 1,813,291 |
| Sep 10, 2025 | 308.00 | 312.00 | 306.00 | 307.00 | 295.11 | - | 7,272,038 |
| Sep 9, 2025 | 305.00 | 309.00 | 305.00 | 307.00 | 295.11 | -0.32% | 1,953,311 |
| Sep 8, 2025 | 303.00 | 309.00 | 303.00 | 308.00 | 296.07 | 0.65% | 5,997,704 |
| Sep 5, 2025 | 310.00 | 310.00 | 301.00 | 306.00 | 294.15 | - | 1,713,698 |
| Sep 4, 2025 | 306.00 | 312.00 | 303.00 | 306.00 | 294.15 | -0.97% | 5,841,093 |
| Sep 3, 2025 | 309.00 | 314.00 | 308.00 | 309.00 | 297.03 | -0.64% | 2,617,644 |
| Sep 2, 2025 | 312.00 | 321.00 | 306.00 | 311.00 | 298.95 | 1.30% | 2,904,123 |
| Sep 1, 2025 | 314.00 | 314.00 | 307.00 | 307.00 | 295.11 | -0.32% | 12,350,620 |
| Aug 29, 2025 | 317.00 | 317.00 | 306.00 | 308.00 | 296.07 | -2.22% | 835,855 |
| Aug 28, 2025 | 312.00 | 316.00 | 311.00 | 315.00 | 302.80 | 0.32% | 1,349,974 |
| Aug 27, 2025 | 315.00 | 318.00 | 310.00 | 314.00 | 301.84 | - | 302,754 |
| Aug 26, 2025 | 319.00 | 319.00 | 310.00 | 314.00 | 301.84 | -0.63% | 782,475 |
| Aug 25, 2025 | 317.00 | 320.00 | 312.00 | 316.00 | 303.76 | 0.64% | 2,082,193 |
| Aug 22, 2025 | 315.00 | 320.00 | 312.00 | 314.00 | 301.84 | -0.32% | 12,549,610 |
| Aug 21, 2025 | 315.00 | 321.00 | 315.00 | 315.00 | 302.80 | -0.94% | 1,019,345 |
| Aug 20, 2025 | 312.00 | 318.00 | 307.00 | 318.00 | 305.68 | 1.60% | 1,581,169 |
| Aug 19, 2025 | 311.00 | 318.00 | 304.00 | 313.00 | 300.88 | 2.29% | 5,957,772 |
| Aug 18, 2025 | 314.00 | 315.00 | 306.00 | 306.00 | 294.15 | -1.92% | 521,994 |
| Aug 15, 2025 | 310.00 | 318.00 | 310.00 | 312.00 | 299.92 | -0.64% | 2,574,411 |
| Aug 14, 2025 | 314.00 | 314.00 | 308.00 | 314.00 | 301.84 | 1.29% | 285,335 |
| Aug 13, 2025 | 309.00 | 312.00 | 307.00 | 310.00 | 297.99 | - | 2,015,526 |
| Aug 12, 2025 | 311.00 | 313.00 | 307.00 | 310.00 | 297.99 | 0.32% | 5,896,058 |
| Aug 11, 2025 | 308.00 | 312.00 | 308.00 | 309.00 | 297.03 | -0.32% | 6,347,038 |
| Aug 8, 2025 | 306.00 | 311.00 | 304.00 | 310.00 | 297.99 | 1.31% | 446,584 |
| Aug 7, 2025 | 308.00 | 310.00 | 301.00 | 306.00 | 294.15 | - | 3,215,439 |
| Aug 6, 2025 | 307.00 | 311.00 | 306.00 | 306.00 | 294.15 | -0.65% | 213,817 |
| Aug 5, 2025 | 298.00 | 312.00 | 298.00 | 308.00 | 296.07 | 1.65% | 2,048,824 |
| Aug 4, 2025 | 296.00 | 303.00 | 296.00 | 303.00 | 291.26 | 1.00% | 1,161,819 |
| Aug 1, 2025 | 309.00 | 312.00 | 294.00 | 300.00 | 288.38 | -2.91% | 1,779,993 |
| Jul 31, 2025 | 310.00 | 313.00 | 306.00 | 309.00 | 297.03 | - | 2,836,385 |
| Jul 30, 2025 | 313.00 | 317.00 | 308.00 | 309.00 | 297.03 | -0.96% | 795,769 |
| Jul 29, 2025 | 307.00 | 313.00 | 302.00 | 312.00 | 299.92 | 2.30% | 3,624,086 |
| Jul 28, 2025 | 307.00 | 307.00 | 302.00 | 305.00 | 293.19 | 0.66% | 823,708 |
| Jul 25, 2025 | 312.00 | 312.00 | 301.00 | 303.00 | 291.26 | -1.30% | 522,891 |
| Jul 24, 2025 | 308.00 | 312.00 | 305.00 | 307.00 | 295.11 | -0.65% | 520,691 |
| Jul 23, 2025 | 311.00 | 311.00 | 306.00 | 309.00 | 297.03 | 0.32% | 2,706,861 |
| Jul 22, 2025 | 305.00 | 309.00 | 305.00 | 308.00 | 296.07 | 0.98% | 12,229,070 |
| Jul 21, 2025 | 305.00 | 306.00 | 301.00 | 305.00 | 293.19 | 0.66% | 5,133,973 |
| Jul 18, 2025 | 308.00 | 308.00 | 300.00 | 303.00 | 291.26 | -0.66% | 5,173,724 |