Stor-Age Property REIT Limited (JSE:SSS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,773.00
-47.00 (-2.58%)
At close: Mar 6, 2026
Stor-Age Property REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,828.00 | 1,829.00 | 1,764.00 | 1,773.00 | 1,773.00 | -2.58% | 379,948 |
| Mar 5, 2026 | 1,815.00 | 1,833.00 | 1,794.00 | 1,820.00 | 1,820.00 | - | 864,584 |
| Mar 4, 2026 | 1,878.00 | 1,878.00 | 1,818.00 | 1,820.00 | 1,820.00 | -2.15% | 1,616,738 |
| Mar 3, 2026 | 1,894.00 | 1,896.00 | 1,839.00 | 1,860.00 | 1,860.00 | -1.95% | 1,276,661 |
| Mar 2, 2026 | 1,909.00 | 1,919.00 | 1,895.00 | 1,897.00 | 1,897.00 | -0.73% | 545,596 |
| Feb 27, 2026 | 1,805.00 | 1,932.00 | 1,805.00 | 1,911.00 | 1,911.00 | 3.58% | 571,926 |
| Feb 26, 2026 | 1,838.00 | 1,852.00 | 1,823.00 | 1,845.00 | 1,845.00 | 1.37% | 1,353,543 |
| Feb 25, 2026 | 1,810.00 | 1,842.00 | 1,810.00 | 1,820.00 | 1,820.00 | -0.82% | 1,311,923 |
| Feb 24, 2026 | 1,821.00 | 1,843.00 | 1,816.00 | 1,835.00 | 1,835.00 | -0.38% | 507,895 |
| Feb 23, 2026 | 1,837.00 | 1,857.00 | 1,824.00 | 1,842.00 | 1,842.00 | 0.27% | 1,085,872 |
| Feb 20, 2026 | 1,801.00 | 1,837.00 | 1,801.00 | 1,837.00 | 1,837.00 | 0.38% | 147,845 |
| Feb 19, 2026 | 1,824.00 | 1,834.00 | 1,807.00 | 1,830.00 | 1,830.00 | 0.55% | 281,255 |
| Feb 18, 2026 | 1,855.00 | 1,855.00 | 1,815.00 | 1,820.00 | 1,820.00 | 0.50% | 304,093 |
| Feb 17, 2026 | 1,852.00 | 1,887.00 | 1,811.00 | 1,811.00 | 1,811.00 | -1.90% | 384,051 |
| Feb 16, 2026 | 1,800.00 | 1,862.00 | 1,800.00 | 1,846.00 | 1,846.00 | 2.50% | 535,994 |
| Feb 13, 2026 | 1,806.00 | 1,816.00 | 1,784.00 | 1,801.00 | 1,801.00 | -0.55% | 544,560 |
| Feb 12, 2026 | 1,807.00 | 1,823.00 | 1,781.00 | 1,811.00 | 1,811.00 | 0.22% | 476,218 |
| Feb 11, 2026 | 1,811.00 | 1,849.00 | 1,802.00 | 1,807.00 | 1,807.00 | -1.69% | 357,319 |
| Feb 10, 2026 | 1,811.00 | 1,838.00 | 1,788.00 | 1,838.00 | 1,838.00 | 1.27% | 907,670 |
| Feb 9, 2026 | 1,833.00 | 1,862.00 | 1,807.00 | 1,815.00 | 1,815.00 | -2.16% | 340,138 |
| Feb 6, 2026 | 1,791.00 | 1,859.00 | 1,791.00 | 1,855.00 | 1,855.00 | 0.38% | 263,969 |
| Feb 5, 2026 | 1,827.00 | 1,853.00 | 1,793.00 | 1,848.00 | 1,848.00 | 2.50% | 1,079,308 |
| Feb 4, 2026 | 1,803.00 | 1,816.00 | 1,776.00 | 1,803.00 | 1,803.00 | 0.17% | 280,036 |
| Feb 3, 2026 | 1,778.00 | 1,801.00 | 1,778.00 | 1,800.00 | 1,800.00 | 1.12% | 572,900 |
| Feb 2, 2026 | 1,750.00 | 1,798.00 | 1,726.00 | 1,780.00 | 1,780.00 | 0.68% | 2,960,908 |
| Jan 30, 2026 | 1,780.00 | 1,801.00 | 1,762.00 | 1,768.00 | 1,768.00 | -0.23% | 270,077 |
| Jan 29, 2026 | 1,771.00 | 1,785.00 | 1,765.00 | 1,772.00 | 1,772.00 | 0.68% | 206,357 |
| Jan 28, 2026 | 1,773.00 | 1,773.00 | 1,728.00 | 1,760.00 | 1,760.00 | - | 187,374 |
| Jan 27, 2026 | 1,775.00 | 1,789.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.12% | 173,250 |
| Jan 26, 2026 | 1,768.00 | 1,798.00 | 1,767.00 | 1,780.00 | 1,780.00 | 0.45% | 1,081,112 |
| Jan 23, 2026 | 1,771.00 | 1,782.00 | 1,746.00 | 1,772.00 | 1,772.00 | 0.06% | 215,033 |
| Jan 22, 2026 | 1,781.00 | 1,785.00 | 1,749.00 | 1,771.00 | 1,771.00 | 0.11% | 1,648,602 |
| Jan 21, 2026 | 1,797.00 | 1,797.00 | 1,763.00 | 1,769.00 | 1,769.00 | -0.28% | 200,506 |
| Jan 20, 2026 | 1,780.00 | 1,787.00 | 1,755.00 | 1,774.00 | 1,774.00 | 0.17% | 185,779 |
| Jan 19, 2026 | 1,792.00 | 1,801.00 | 1,771.00 | 1,771.00 | 1,771.00 | -0.45% | 293,225 |
| Jan 16, 2026 | 1,753.00 | 1,809.00 | 1,753.00 | 1,779.00 | 1,779.00 | -0.06% | 223,946 |
| Jan 15, 2026 | 1,777.00 | 1,780.00 | 1,720.00 | 1,780.00 | 1,780.00 | 2.06% | 1,423,558 |
| Jan 14, 2026 | 1,757.00 | 1,772.00 | 1,720.00 | 1,744.00 | 1,744.00 | -0.91% | 564,975 |
| Jan 13, 2026 | 1,746.00 | 1,774.00 | 1,746.00 | 1,760.00 | 1,760.00 | 0.28% | 757,169 |
| Jan 12, 2026 | 1,772.00 | 1,785.00 | 1,746.00 | 1,755.00 | 1,755.00 | -1.18% | 326,133 |
| Jan 9, 2026 | 1,781.00 | 1,781.00 | 1,763.00 | 1,776.00 | 1,776.00 | 0.06% | 144,873 |
| Jan 8, 2026 | 1,796.00 | 1,796.00 | 1,767.00 | 1,775.00 | 1,775.00 | -0.28% | 373,410 |
| Jan 7, 2026 | 1,805.00 | 1,812.00 | 1,711.00 | 1,780.00 | 1,780.00 | -0.78% | 6,287,255 |
| Jan 6, 2026 | 1,770.00 | 1,814.00 | 1,770.00 | 1,794.00 | 1,794.00 | 0.79% | 341,406 |
| Jan 5, 2026 | 1,800.00 | 1,819.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 179,811 |
| Jan 2, 2026 | 1,777.00 | 1,819.00 | 1,777.00 | 1,800.00 | 1,800.00 | 0.39% | 46,766 |
| Dec 31, 2025 | 1,794.00 | 1,811.00 | 1,783.00 | 1,793.00 | 1,793.00 | 0.06% | 46,320 |
| Dec 30, 2025 | 1,751.00 | 1,812.00 | 1,751.00 | 1,792.00 | 1,792.00 | 0.28% | 478,145 |
| Dec 29, 2025 | 1,769.00 | 1,794.00 | 1,752.00 | 1,787.00 | 1,787.00 | 0.96% | 67,204 |
| Dec 24, 2025 | 1,775.00 | 1,782.00 | 1,768.00 | 1,770.00 | 1,770.00 | -0.11% | 89,850 |
| Dec 23, 2025 | 1,820.00 | 1,820.00 | 1,762.00 | 1,772.00 | 1,772.00 | 0.11% | 391,294 |
| Dec 22, 2025 | 1,766.00 | 1,778.00 | 1,750.00 | 1,770.00 | 1,770.00 | 0.23% | 116,858 |
| Dec 19, 2025 | 1,754.00 | 1,772.00 | 1,737.00 | 1,766.00 | 1,766.00 | 1.03% | 1,921,493 |
| Dec 18, 2025 | 1,743.00 | 1,770.00 | 1,731.00 | 1,748.00 | 1,748.00 | 0.34% | 441,722 |
| Dec 17, 2025 | 1,733.00 | 1,745.00 | 1,724.00 | 1,742.00 | 1,742.00 | 0.52% | 1,352,226 |
| Dec 15, 2025 | 1,730.00 | 1,749.00 | 1,724.00 | 1,733.00 | 1,733.00 | -0.23% | 126,210 |
| Dec 12, 2025 | 1,713.00 | 1,738.00 | 1,701.00 | 1,737.00 | 1,737.00 | 1.82% | 1,897,238 |
| Dec 11, 2025 | 1,723.00 | 1,743.00 | 1,706.00 | 1,706.00 | 1,706.00 | -1.39% | 805,419 |
| Dec 10, 2025 | 1,715.00 | 1,739.00 | 1,715.00 | 1,730.00 | 1,730.00 | 0.12% | 2,404,672 |
| Dec 9, 2025 | 1,761.00 | 1,761.00 | 1,721.00 | 1,728.00 | 1,728.00 | -1.54% | 1,391,862 |
| Dec 8, 2025 | 1,765.00 | 1,765.00 | 1,738.00 | 1,755.00 | 1,755.00 | -0.45% | 801,355 |
| 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 |