SA Corporate Real Estate Limited (JSE:SAC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 333.00
-10.00 (-2.92%)
Apr 28, 2026, 5:06 PM SAST
SA Corporate Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 346.00 | 351.00 | 340.00 | 343.00 | 343.00 | -1.15% | 1,593,701 |
| Apr 23, 2026 | 354.00 | 354.00 | 346.00 | 347.00 | 347.00 | -2.25% | 2,078,137 |
| Apr 22, 2026 | 361.00 | 364.00 | 355.00 | 355.00 | 355.00 | -1.11% | 2,213,394 |
| Apr 21, 2026 | 372.00 | 372.00 | 359.00 | 359.00 | 359.00 | -1.64% | 1,616,517 |
| Apr 20, 2026 | 375.00 | 375.00 | 365.00 | 365.00 | 365.00 | -2.67% | 392,060 |
| Apr 17, 2026 | 372.00 | 387.00 | 361.00 | 375.00 | 375.00 | 3.31% | 3,565,428 |
| Apr 16, 2026 | 363.00 | 364.00 | 360.00 | 363.00 | 363.00 | 0.28% | 3,705,999 |
| Apr 15, 2026 | 369.00 | 371.00 | 361.00 | 362.00 | 362.00 | -4.74% | 3,157,481 |
| Apr 14, 2026 | 367.00 | 380.00 | 367.00 | 380.00 | 366.46 | 3.83% | 1,828,135 |
| Apr 13, 2026 | 363.00 | 367.00 | 360.00 | 366.00 | 352.95 | 0.27% | 5,145,046 |
| Apr 10, 2026 | 358.00 | 367.00 | 355.00 | 365.00 | 351.99 | 2.24% | 3,941,236 |
| Apr 9, 2026 | 360.00 | 360.00 | 354.00 | 357.00 | 344.28 | -0.83% | 2,722,105 |
| Apr 8, 2026 | 343.00 | 360.00 | 343.00 | 360.00 | 347.17 | 7.14% | 43,057,400 |
| Apr 7, 2026 | 331.00 | 339.00 | 328.00 | 336.00 | 324.02 | 0.90% | 1,358,992 |
| Apr 2, 2026 | 328.00 | 333.00 | 325.00 | 333.00 | 321.13 | 0.60% | 4,992,179 |
| Apr 1, 2026 | 321.00 | 332.00 | 321.00 | 331.00 | 319.20 | 1.85% | 781,074 |
| Mar 31, 2026 | 321.00 | 328.00 | 316.00 | 325.00 | 313.42 | - | 4,353,822 |
| Mar 30, 2026 | 324.00 | 327.00 | 319.00 | 325.00 | 313.42 | -0.31% | 837,523 |
| Mar 27, 2026 | 326.00 | 332.00 | 321.00 | 326.00 | 314.38 | -1.21% | 3,246,260 |
| Mar 26, 2026 | 334.00 | 337.00 | 328.00 | 330.00 | 318.24 | -2.08% | 1,230,940 |
| Mar 25, 2026 | 335.00 | 338.00 | 329.00 | 337.00 | 324.99 | 1.51% | 1,103,814 |
| Mar 24, 2026 | 328.00 | 335.00 | 328.00 | 332.00 | 320.17 | -0.90% | 491,435 |
| Mar 23, 2026 | 328.00 | 335.00 | 322.00 | 335.00 | 323.06 | - | 4,737,786 |
| Mar 20, 2026 | 330.00 | 342.00 | 330.00 | 335.00 | 323.06 | 0.30% | 5,623,945 |
| Mar 19, 2026 | 340.00 | 340.00 | 326.00 | 334.00 | 322.10 | -1.76% | 1,825,076 |
| Mar 18, 2026 | 330.00 | 342.00 | 329.00 | 340.00 | 327.88 | 3.03% | 9,414,324 |
| Mar 17, 2026 | 317.00 | 330.00 | 317.00 | 330.00 | 318.24 | 2.17% | 17,499,230 |
| Mar 16, 2026 | 315.00 | 323.00 | 303.00 | 323.00 | 311.49 | 1.89% | 16,284,190 |
| Mar 13, 2026 | 327.00 | 330.00 | 317.00 | 317.00 | 305.70 | -3.65% | 2,197,582 |
| Mar 12, 2026 | 338.00 | 338.00 | 329.00 | 329.00 | 317.27 | -2.66% | 2,616,342 |
| Mar 11, 2026 | 347.00 | 347.00 | 336.00 | 338.00 | 325.95 | -1.46% | 4,187,801 |
| Mar 10, 2026 | 342.00 | 351.00 | 341.00 | 343.00 | 330.77 | 0.88% | 1,724,709 |
| Mar 9, 2026 | 354.00 | 354.00 | 336.00 | 340.00 | 327.88 | -4.76% | 6,420,235 |
| Mar 6, 2026 | 373.00 | 373.00 | 357.00 | 357.00 | 344.28 | -4.29% | 1,641,230 |
| Mar 5, 2026 | 375.00 | 379.00 | 370.00 | 373.00 | 359.70 | -0.53% | 1,240,953 |
| Mar 4, 2026 | 383.00 | 383.00 | 375.00 | 375.00 | 361.63 | -1.06% | 837,802 |
| Mar 3, 2026 | 390.00 | 398.00 | 377.00 | 379.00 | 365.49 | -3.81% | 2,000,683 |
| Mar 2, 2026 | 397.00 | 400.00 | 393.00 | 394.00 | 379.96 | -1.01% | 1,580,408 |
| Feb 27, 2026 | 404.00 | 404.00 | 394.00 | 398.00 | 383.81 | 0.25% | 3,193,654 |
| Feb 26, 2026 | 395.00 | 404.00 | 391.00 | 397.00 | 382.85 | 0.25% | 5,920,608 |
| Feb 25, 2026 | 395.00 | 397.00 | 390.00 | 396.00 | 381.89 | 0.76% | 604,312 |
| Feb 24, 2026 | 398.00 | 398.00 | 393.00 | 393.00 | 378.99 | -1.01% | 3,949,717 |
| Feb 23, 2026 | 394.00 | 401.00 | 393.00 | 397.00 | 382.85 | 0.76% | 4,216,167 |
| Feb 20, 2026 | 391.00 | 395.00 | 388.00 | 394.00 | 379.96 | 1.03% | 515,073 |
| Feb 19, 2026 | 388.00 | 393.00 | 386.00 | 390.00 | 376.10 | 0.26% | 6,849,488 |
| Feb 18, 2026 | 389.00 | 393.00 | 387.00 | 389.00 | 375.13 | -0.77% | 346,575 |
| Feb 17, 2026 | 390.00 | 394.00 | 388.00 | 392.00 | 378.03 | 1.03% | 13,491,710 |
| Feb 16, 2026 | 395.00 | 395.00 | 386.00 | 388.00 | 374.17 | 0.26% | 8,429,023 |
| Feb 13, 2026 | 390.00 | 393.00 | 387.00 | 387.00 | 373.21 | -0.51% | 1,993,925 |
| Feb 12, 2026 | 387.00 | 390.00 | 383.00 | 389.00 | 375.13 | 1.04% | 3,785,377 |
| Feb 11, 2026 | 383.00 | 386.00 | 375.00 | 385.00 | 371.28 | 1.85% | 5,869,227 |
| Feb 10, 2026 | 385.00 | 389.00 | 378.00 | 378.00 | 364.53 | -2.07% | 3,466,506 |
| Feb 9, 2026 | 392.00 | 392.00 | 386.00 | 386.00 | 372.24 | -1.03% | 3,694,672 |
| Feb 6, 2026 | 391.00 | 394.00 | 388.00 | 390.00 | 376.10 | -0.51% | 11,066,800 |
| Feb 5, 2026 | 382.00 | 396.00 | 379.00 | 392.00 | 378.03 | 2.62% | 17,237,560 |
| Feb 4, 2026 | 379.00 | 383.00 | 372.00 | 382.00 | 368.38 | 1.87% | 797,659 |
| Feb 3, 2026 | 373.00 | 377.00 | 363.00 | 375.00 | 361.63 | 2.46% | 3,830,445 |
| Feb 2, 2026 | 358.00 | 369.00 | 356.00 | 366.00 | 352.95 | 0.27% | 531,854 |
| Jan 30, 2026 | 362.00 | 368.00 | 357.00 | 365.00 | 351.99 | -0.27% | 5,963,802 |
| Jan 29, 2026 | 360.00 | 369.00 | 355.00 | 366.00 | 352.95 | 2.23% | 606,212 |
| Jan 28, 2026 | 357.00 | 361.00 | 352.00 | 358.00 | 345.24 | 0.85% | 185,652 |
| Jan 27, 2026 | 352.00 | 357.00 | 351.00 | 355.00 | 342.35 | - | 1,580,730 |
| Jan 26, 2026 | 362.00 | 362.00 | 348.00 | 355.00 | 342.35 | - | 586,228 |
| Jan 23, 2026 | 361.00 | 363.00 | 353.00 | 355.00 | 342.35 | -1.93% | 523,802 |
| Jan 22, 2026 | 364.00 | 365.00 | 355.00 | 362.00 | 349.10 | - | 1,866,962 |
| Jan 21, 2026 | 368.00 | 368.00 | 353.00 | 362.00 | 349.10 | 0.28% | 482,560 |
| Jan 20, 2026 | 361.00 | 362.00 | 355.00 | 361.00 | 348.13 | 0.56% | 632,821 |
| Jan 19, 2026 | 365.00 | 365.00 | 357.00 | 359.00 | 346.20 | -0.55% | 604,667 |
| Jan 16, 2026 | 369.00 | 369.00 | 355.00 | 361.00 | 348.13 | -0.82% | 3,373,599 |
| Jan 15, 2026 | 363.00 | 367.00 | 357.00 | 364.00 | 351.03 | - | 809,918 |
| Jan 14, 2026 | 365.00 | 365.00 | 356.00 | 364.00 | 351.03 | -0.27% | 1,396,235 |
| Jan 13, 2026 | 360.00 | 365.00 | 355.00 | 365.00 | 351.99 | 1.67% | 4,412,890 |
| Jan 12, 2026 | 358.00 | 363.00 | 357.00 | 359.00 | 346.20 | -0.83% | 148,408 |
| Jan 9, 2026 | 362.00 | 362.00 | 358.00 | 362.00 | 349.10 | 0.56% | 90,193 |
| Jan 8, 2026 | 358.00 | 364.00 | 355.00 | 360.00 | 347.17 | 0.56% | 397,029 |
| Jan 7, 2026 | 351.00 | 358.00 | 351.00 | 358.00 | 345.24 | 0.56% | 30,789,130 |
| Jan 6, 2026 | 358.00 | 361.00 | 351.00 | 356.00 | 343.31 | -1.11% | 4,047,181 |
| Jan 5, 2026 | 361.00 | 364.00 | 357.00 | 360.00 | 347.17 | - | 356,084 |
| Jan 2, 2026 | 363.00 | 366.00 | 357.00 | 360.00 | 347.17 | - | 323,460 |
| Dec 31, 2025 | 369.00 | 369.00 | 358.00 | 360.00 | 347.17 | -0.55% | 1,436,316 |
| Dec 30, 2025 | 369.00 | 369.00 | 362.00 | 362.00 | 349.10 | -0.28% | 141,859 |
| Dec 29, 2025 | 367.00 | 367.00 | 362.00 | 363.00 | 350.06 | - | 153,851 |
| Dec 24, 2025 | 366.00 | 366.00 | 363.00 | 363.00 | 350.06 | -0.55% | 63,272 |
| Dec 23, 2025 | 364.00 | 365.00 | 359.00 | 365.00 | 351.99 | 0.83% | 630,149 |
| Dec 22, 2025 | 353.00 | 364.00 | 345.00 | 362.00 | 349.10 | 3.72% | 920,641 |
| Dec 19, 2025 | 348.00 | 354.00 | 343.00 | 349.00 | 336.56 | -0.85% | 4,332,692 |
| Dec 18, 2025 | 347.00 | 354.00 | 347.00 | 352.00 | 339.45 | 1.15% | 1,508,404 |
| Dec 17, 2025 | 348.00 | 351.00 | 345.00 | 348.00 | 335.60 | 0.87% | 9,376,780 |
| Dec 15, 2025 | 356.00 | 360.00 | 345.00 | 345.00 | 332.70 | -3.09% | 2,846,173 |
| Dec 12, 2025 | 358.00 | 364.00 | 353.00 | 356.00 | 343.31 | 1.42% | 2,370,413 |
| Dec 11, 2025 | 349.00 | 356.00 | 347.00 | 351.00 | 338.49 | 0.29% | 997,461 |
| Dec 10, 2025 | 353.00 | 354.00 | 348.00 | 350.00 | 337.52 | -0.28% | 921,692 |
| Dec 9, 2025 | 362.00 | 362.00 | 351.00 | 351.00 | 338.49 | -2.77% | 2,060,604 |
| Dec 8, 2025 | 366.00 | 366.00 | 358.00 | 361.00 | 348.13 | -1.10% | 2,913,322 |
| Dec 5, 2025 | 367.00 | 367.00 | 360.00 | 365.00 | 351.99 | 1.11% | 4,512,925 |
| Dec 4, 2025 | 364.00 | 365.00 | 350.00 | 361.00 | 348.13 | 1.12% | 2,589,653 |
| Dec 3, 2025 | 354.00 | 360.00 | 352.00 | 357.00 | 344.28 | 1.13% | 929,672 |
| Dec 2, 2025 | 360.00 | 360.00 | 348.00 | 353.00 | 340.42 | -1.67% | 1,112,199 |
| Dec 1, 2025 | 361.00 | 367.00 | 354.00 | 359.00 | 346.20 | -1.37% | 3,674,919 |
| Nov 28, 2025 | 365.00 | 366.00 | 359.00 | 364.00 | 351.03 | 0.28% | 1,719,374 |