Stor-Age Property REIT Limited (JSE:SSS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,763.00
-52.00 (-2.87%)
Dec 5, 2025, 5:00 PM SAST
Stor-Age Property REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,800.00 | 1,800.00 | 1,757.00 | 1,763.00 | 1,763.00 | -2.87% | 1,588,032 |
| Dec 4, 2025 | 1,827.00 | 1,870.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.25% | 3,112,641 |
| Dec 3, 2025 | 1,846.00 | 1,846.00 | 1,815.00 | 1,838.00 | 1,838.00 | -0.11% | 372,371 |
| Dec 2, 2025 | 1,860.00 | 1,867.00 | 1,837.00 | 1,840.00 | 1,840.00 | -1.29% | 716,120 |
| Dec 1, 2025 | 1,830.00 | 1,889.00 | 1,830.00 | 1,864.00 | 1,864.00 | -0.32% | 675,745 |
| Nov 28, 2025 | 1,837.00 | 1,871.00 | 1,837.00 | 1,870.00 | 1,870.00 | 0.92% | 3,738,212 |
| Nov 27, 2025 | 1,860.00 | 1,870.00 | 1,850.00 | 1,853.00 | 1,853.00 | -0.54% | 299,065 |
| Nov 26, 2025 | 1,803.00 | 1,863.00 | 1,803.00 | 1,863.00 | 1,863.00 | -0.75% | 522,779 |
| Nov 25, 2025 | 1,892.00 | 1,892.00 | 1,821.00 | 1,877.00 | 1,817.26 | 0.16% | 1,082,593 |
| Nov 24, 2025 | 1,866.00 | 1,881.00 | 1,845.00 | 1,874.00 | 1,814.36 | 0.48% | 579,546 |
| Nov 21, 2025 | 1,860.00 | 1,875.00 | 1,833.00 | 1,865.00 | 1,805.64 | 0.48% | 225,619 |
| Nov 20, 2025 | 1,819.00 | 1,860.00 | 1,817.00 | 1,856.00 | 1,796.93 | 2.03% | 345,834 |
| Nov 19, 2025 | 1,813.00 | 1,819.00 | 1,738.00 | 1,819.00 | 1,761.11 | 0.44% | 75,356 |
| Nov 18, 2025 | 1,814.00 | 1,814.00 | 1,788.00 | 1,811.00 | 1,753.36 | 0.06% | 268,837 |
| Nov 17, 2025 | 1,798.00 | 1,813.00 | 1,796.00 | 1,810.00 | 1,752.39 | 1.29% | 398,433 |
| Nov 14, 2025 | 1,786.00 | 1,787.00 | 1,755.00 | 1,787.00 | 1,730.12 | -0.11% | 796,952 |
| Nov 13, 2025 | 1,774.00 | 1,810.00 | 1,760.00 | 1,789.00 | 1,732.06 | 0.79% | 528,851 |
| Nov 12, 2025 | 1,770.00 | 1,780.00 | 1,757.00 | 1,775.00 | 1,718.51 | 0.57% | 3,757,183 |
| Nov 11, 2025 | 1,756.00 | 1,785.00 | 1,755.00 | 1,765.00 | 1,708.82 | 0.57% | 3,044,758 |
| Nov 10, 2025 | 1,720.00 | 1,798.00 | 1,675.00 | 1,755.00 | 1,699.14 | 0.40% | 891,525 |
| Nov 7, 2025 | 1,729.00 | 1,757.00 | 1,728.00 | 1,748.00 | 1,692.37 | -0.11% | 78,920 |
| Nov 6, 2025 | 1,716.00 | 1,750.00 | 1,699.00 | 1,750.00 | 1,694.30 | 1.16% | 3,369,379 |
| Nov 5, 2025 | 1,709.00 | 1,730.00 | 1,689.00 | 1,730.00 | 1,674.94 | 2.00% | 774,800 |
| Nov 4, 2025 | 1,737.00 | 1,737.00 | 1,683.00 | 1,696.00 | 1,642.02 | -0.24% | 860,544 |
| Nov 3, 2025 | 1,696.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,645.89 | 0.53% | 158,373 |
| Oct 31, 2025 | 1,726.00 | 1,744.00 | 1,686.00 | 1,691.00 | 1,637.18 | -1.97% | 259,419 |
| Oct 30, 2025 | 1,719.00 | 1,769.00 | 1,707.00 | 1,725.00 | 1,670.10 | -0.52% | 426,901 |
| Oct 29, 2025 | 1,750.00 | 1,768.00 | 1,717.00 | 1,734.00 | 1,678.81 | -0.86% | 134,031 |
| Oct 28, 2025 | 1,726.00 | 1,749.00 | 1,710.00 | 1,749.00 | 1,693.33 | 1.33% | 303,022 |
| Oct 27, 2025 | 1,697.00 | 1,742.00 | 1,682.00 | 1,726.00 | 1,671.07 | 1.35% | 632,929 |
| Oct 24, 2025 | 1,729.00 | 1,729.00 | 1,672.00 | 1,703.00 | 1,648.80 | 0.29% | 141,041 |
| Oct 23, 2025 | 1,683.00 | 1,704.00 | 1,668.00 | 1,698.00 | 1,643.96 | 2.10% | 180,302 |
| Oct 22, 2025 | 1,670.00 | 1,687.00 | 1,657.00 | 1,663.00 | 1,610.07 | 0.24% | 377,112 |
| Oct 21, 2025 | 1,660.00 | 1,680.00 | 1,640.00 | 1,659.00 | 1,606.20 | -0.18% | 62,530 |
| Oct 20, 2025 | 1,670.00 | 1,676.00 | 1,636.00 | 1,662.00 | 1,609.10 | -0.12% | 186,731 |
| Oct 17, 2025 | 1,677.00 | 1,681.00 | 1,657.00 | 1,664.00 | 1,611.04 | -0.48% | 99,734 |
| Oct 16, 2025 | 1,653.00 | 1,672.00 | 1,637.00 | 1,672.00 | 1,618.78 | 0.97% | 419,739 |
| Oct 15, 2025 | 1,659.00 | 1,675.00 | 1,623.00 | 1,656.00 | 1,603.29 | 0.49% | 388,191 |
| Oct 14, 2025 | 1,663.00 | 1,663.00 | 1,616.00 | 1,648.00 | 1,595.55 | 1.29% | 192,735 |
| Oct 13, 2025 | 1,620.00 | 1,644.00 | 1,615.00 | 1,627.00 | 1,575.22 | 0.25% | 102,331 |
| Oct 10, 2025 | 1,603.00 | 1,647.00 | 1,576.00 | 1,623.00 | 1,571.34 | 1.44% | 129,498 |
| Oct 9, 2025 | 1,620.00 | 1,636.00 | 1,580.00 | 1,600.00 | 1,549.08 | -1.72% | 183,761 |
| Oct 8, 2025 | 1,629.00 | 1,629.00 | 1,566.00 | 1,628.00 | 1,576.19 | 2.45% | 464,529 |
| Oct 7, 2025 | 1,615.00 | 1,628.00 | 1,588.00 | 1,589.00 | 1,538.43 | -1.97% | 351,790 |
| Oct 6, 2025 | 1,590.00 | 1,629.00 | 1,590.00 | 1,621.00 | 1,569.41 | -0.06% | 276,208 |
| Oct 3, 2025 | 1,590.00 | 1,640.00 | 1,571.00 | 1,622.00 | 1,570.38 | 2.98% | 242,334 |
| Oct 2, 2025 | 1,557.00 | 1,575.00 | 1,535.00 | 1,575.00 | 1,524.87 | 1.74% | 1,578,896 |
| Oct 1, 2025 | 1,550.00 | 1,560.00 | 1,544.00 | 1,548.00 | 1,498.73 | -0.13% | 76,514 |
| Sep 30, 2025 | 1,586.00 | 1,586.00 | 1,540.00 | 1,550.00 | 1,500.67 | -0.70% | 583,469 |
| Sep 29, 2025 | 1,639.00 | 1,639.00 | 1,552.00 | 1,561.00 | 1,511.32 | -1.82% | 747,213 |
| Sep 26, 2025 | 1,603.00 | 1,616.00 | 1,553.00 | 1,590.00 | 1,539.39 | -1.24% | 185,603 |
| Sep 25, 2025 | 1,640.00 | 1,640.00 | 1,606.00 | 1,610.00 | 1,558.76 | -0.74% | 485,815 |
| Sep 23, 2025 | 1,620.00 | 1,643.00 | 1,607.00 | 1,622.00 | 1,570.38 | 0.25% | 287,558 |
| Sep 22, 2025 | 1,628.00 | 1,637.00 | 1,605.00 | 1,618.00 | 1,566.50 | -1.10% | 121,794 |
| Sep 19, 2025 | 1,641.00 | 1,664.00 | 1,617.00 | 1,636.00 | 1,583.93 | -0.18% | 435,640 |
| Sep 18, 2025 | 1,626.00 | 1,649.00 | 1,623.00 | 1,639.00 | 1,586.83 | - | 182,178 |
| Sep 17, 2025 | 1,606.00 | 1,639.00 | 1,606.00 | 1,639.00 | 1,586.83 | 0.12% | 158,776 |
| Sep 16, 2025 | 1,629.00 | 1,640.00 | 1,612.00 | 1,637.00 | 1,584.90 | 0.12% | 119,758 |
| Sep 15, 2025 | 1,615.00 | 1,639.00 | 1,609.00 | 1,635.00 | 1,582.96 | 0.62% | 155,431 |
| Sep 12, 2025 | 1,647.00 | 1,648.00 | 1,608.00 | 1,625.00 | 1,573.28 | 0.56% | 948,985 |
| Sep 11, 2025 | 1,598.00 | 1,616.00 | 1,583.00 | 1,616.00 | 1,564.57 | 0.37% | 176,367 |
| Sep 10, 2025 | 1,587.00 | 1,614.00 | 1,570.00 | 1,610.00 | 1,558.76 | 2.03% | 353,248 |
| Sep 9, 2025 | 1,565.00 | 1,628.00 | 1,554.00 | 1,578.00 | 1,527.78 | 0.06% | 269,444 |
| Sep 8, 2025 | 1,561.00 | 1,594.00 | 1,561.00 | 1,577.00 | 1,526.81 | 0.38% | 149,047 |
| Sep 5, 2025 | 1,583.00 | 1,602.00 | 1,571.00 | 1,571.00 | 1,521.00 | -1.19% | 153,489 |
| Sep 4, 2025 | 1,590.00 | 1,591.00 | 1,575.00 | 1,590.00 | 1,539.39 | 0.57% | 875,141 |
| Sep 3, 2025 | 1,636.00 | 1,636.00 | 1,579.00 | 1,581.00 | 1,530.68 | -1.19% | 207,680 |
| Sep 2, 2025 | 1,618.00 | 1,618.00 | 1,580.00 | 1,600.00 | 1,549.08 | 0.57% | 1,038,612 |
| Sep 1, 2025 | 1,575.00 | 1,593.00 | 1,573.00 | 1,591.00 | 1,540.36 | 1.02% | 145,154 |
| Aug 29, 2025 | 1,607.00 | 1,607.00 | 1,565.00 | 1,575.00 | 1,524.87 | -1.19% | 188,724 |
| Aug 28, 2025 | 1,636.00 | 1,637.00 | 1,588.00 | 1,594.00 | 1,543.27 | -1.48% | 119,077 |
| Aug 27, 2025 | 1,631.00 | 1,631.00 | 1,600.00 | 1,618.00 | 1,566.50 | -0.43% | 162,384 |
| Aug 26, 2025 | 1,625.00 | 1,642.00 | 1,610.00 | 1,625.00 | 1,573.28 | -1.04% | 212,332 |
| Aug 25, 2025 | 1,654.00 | 1,668.00 | 1,631.00 | 1,642.00 | 1,589.74 | -1.38% | 138,562 |
| Aug 22, 2025 | 1,650.00 | 1,681.00 | 1,640.00 | 1,665.00 | 1,612.01 | 0.12% | 1,268,566 |
| Aug 21, 2025 | 1,680.00 | 1,705.00 | 1,654.00 | 1,663.00 | 1,610.07 | -0.95% | 877,348 |
| Aug 20, 2025 | 1,650.00 | 1,680.00 | 1,632.00 | 1,679.00 | 1,625.56 | 2.07% | 498,269 |
| Aug 19, 2025 | 1,622.00 | 1,668.00 | 1,605.00 | 1,645.00 | 1,592.64 | 2.05% | 417,291 |
| Aug 18, 2025 | 1,618.00 | 1,627.00 | 1,597.00 | 1,612.00 | 1,560.69 | 0.44% | 269,305 |
| Aug 15, 2025 | 1,575.00 | 1,605.00 | 1,575.00 | 1,605.00 | 1,553.92 | 1.90% | 89,265 |
| Aug 14, 2025 | 1,613.00 | 1,620.00 | 1,562.00 | 1,575.00 | 1,524.87 | -2.11% | 332,304 |
| Aug 13, 2025 | 1,607.00 | 1,637.00 | 1,589.00 | 1,609.00 | 1,557.79 | 0.44% | 168,540 |
| Aug 12, 2025 | 1,618.00 | 1,618.00 | 1,581.00 | 1,602.00 | 1,551.01 | 0.75% | 202,433 |
| Aug 11, 2025 | 1,610.00 | 1,610.00 | 1,581.00 | 1,590.00 | 1,539.39 | -0.63% | 627,162 |
| Aug 8, 2025 | 1,595.00 | 1,618.00 | 1,564.00 | 1,600.00 | 1,549.08 | 0.63% | 90,201 |
| Aug 7, 2025 | 1,566.00 | 1,593.00 | 1,559.00 | 1,590.00 | 1,539.39 | 0.63% | 807,716 |
| Aug 6, 2025 | 1,603.00 | 1,625.00 | 1,572.00 | 1,580.00 | 1,529.71 | -1.50% | 1,335,140 |
| Aug 5, 2025 | 1,599.00 | 1,635.00 | 1,584.00 | 1,604.00 | 1,552.95 | - | 494,522 |
| Aug 4, 2025 | 1,598.00 | 1,611.00 | 1,571.00 | 1,604.00 | 1,552.95 | 0.94% | 117,741 |
| Aug 1, 2025 | 1,581.00 | 1,591.00 | 1,562.00 | 1,589.00 | 1,538.43 | -0.56% | 617,730 |
| Jul 31, 2025 | 1,579.00 | 1,602.00 | 1,563.00 | 1,598.00 | 1,547.14 | 1.52% | 507,870 |
| Jul 30, 2025 | 1,569.00 | 1,641.00 | 1,559.00 | 1,574.00 | 1,523.90 | -0.32% | 1,202,369 |
| Jul 29, 2025 | 1,546.00 | 1,623.00 | 1,545.00 | 1,579.00 | 1,528.74 | 2.20% | 780,713 |
| Jul 28, 2025 | 1,557.00 | 1,557.00 | 1,545.00 | 1,545.00 | 1,495.83 | -0.26% | 78,268 |
| Jul 25, 2025 | 1,551.00 | 1,568.00 | 1,549.00 | 1,549.00 | 1,499.70 | -0.06% | 136,950 |
| Jul 24, 2025 | 1,556.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,500.67 | -1.02% | 1,137,242 |
| Jul 23, 2025 | 1,567.00 | 1,569.00 | 1,556.00 | 1,566.00 | 1,516.16 | - | 297,394 |
| Jul 22, 2025 | 1,575.00 | 1,575.00 | 1,555.00 | 1,566.00 | 1,516.16 | 0.45% | 884,429 |
| Jul 21, 2025 | 1,548.00 | 1,567.00 | 1,547.00 | 1,559.00 | 1,509.38 | 0.32% | 281,976 |
| Jul 18, 2025 | 1,566.00 | 1,566.00 | 1,545.00 | 1,554.00 | 1,504.54 | -0.06% | 491,860 |