Stor-Age Property REIT Ltd. SSS
JSE · South Africa · Finance
ZAc 1,546.00+13.00 (+0.85%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,546.00 | +0.85% | ZAc 1,540.00 | ZAc 1,551.00 | ZAc 1,515.00 | 80.49K |
| 2026-09-30 | ZAc 1,533.00 | -0.84% | ZAc 1,530.00 | ZAc 1,558.00 | ZAc 1,530.00 | 1.57M |
| 2026-09-29 | ZAc 1,546.00 | -0.32% | ZAc 1,550.00 | ZAc 1,576.00 | ZAc 1,546.00 | 2.52M |
| 2026-09-28 | ZAc 1,551.00 | -1.52% | ZAc 1,575.00 | ZAc 1,579.00 | ZAc 1,551.00 | 525.91K |
| 2026-09-25 | ZAc 1,575.00 | -0.32% | ZAc 1,580.00 | ZAc 1,588.00 | ZAc 1,569.00 | 1.35M |
| 2026-09-23 | ZAc 1,580.00 | -0.69% | ZAc 1,575.00 | ZAc 1,590.00 | ZAc 1,560.00 | 895.89K |
| 2026-09-22 | ZAc 1,591.00 | +0.06% | ZAc 1,595.00 | ZAc 1,596.00 | ZAc 1,575.00 | 224.42K |
| 2026-09-21 | ZAc 1,590.00 | -2.81% | ZAc 1,600.00 | ZAc 1,604.00 | ZAc 1,550.00 | 326.43K |
| 2026-09-18 | ZAc 1,636.00 | +3.61% | ZAc 1,583.00 | ZAc 1,636.00 | ZAc 1,560.00 | 2.40M |
| 2026-09-17 | ZAc 1,579.00 | +0.25% | ZAc 1,577.00 | ZAc 1,595.00 | ZAc 1,558.00 | 614.27K |
| 2026-09-16 | ZAc 1,575.00 | -0.82% | ZAc 1,594.00 | ZAc 1,594.00 | ZAc 1,562.00 | 65.92K |
| 2026-09-15 | ZAc 1,588.00 | +1.99% | ZAc 1,557.00 | ZAc 1,588.00 | ZAc 1,544.00 | 640.35K |
| 2026-09-14 | ZAc 1,557.00 | -0.19% | ZAc 1,595.00 | ZAc 1,567.00 | ZAc 1,544.00 | 388.95K |
| 2026-09-11 | ZAc 1,560.00 | -0.76% | ZAc 1,576.00 | ZAc 1,579.00 | ZAc 1,542.00 | 542.00K |
| 2026-09-10 | ZAc 1,572.00 | +0.77% | ZAc 1,552.00 | ZAc 1,575.00 | ZAc 1,545.00 | 1.05M |
| 2026-09-09 | ZAc 1,560.00 | -1.02% | ZAc 1,581.00 | ZAc 1,581.00 | ZAc 1,542.00 | 636.55K |
| 2026-09-08 | ZAc 1,576.00 | 0.00% | ZAc 1,564.00 | ZAc 1,588.00 | ZAc 1,535.00 | 715.07K |
| 2026-09-07 | ZAc 1,576.00 | -1.13% | ZAc 1,588.00 | ZAc 1,603.00 | ZAc 1,566.00 | 803.43K |
| 2026-09-04 | ZAc 1,594.00 | -0.38% | ZAc 1,550.00 | ZAc 1,600.00 | ZAc 1,582.00 | 629.36K |
| 2026-09-03 | ZAc 1,600.00 | +0.63% | ZAc 1,535.00 | ZAc 1,607.00 | ZAc 1,583.00 | 159.52K |
| 2026-09-02 | ZAc 1,590.00 | -0.75% | ZAc 1,590.00 | ZAc 1,596.00 | ZAc 1,576.00 | 287.18K |
| 2026-09-01 | ZAc 1,602.00 | -0.37% | ZAc 1,610.00 | ZAc 1,620.00 | ZAc 1,576.00 | 558.22K |
| 2026-08-31 | ZAc 1,608.00 | -0.92% | ZAc 1,620.00 | ZAc 1,630.00 | ZAc 1,608.00 | 441.73K |
| 2026-08-28 | ZAc 1,623.00 | +0.50% | ZAc 1,618.00 | ZAc 1,623.00 | ZAc 1,601.00 | 243.18K |
| 2026-08-27 | ZAc 1,615.00 | +0.69% | ZAc 1,611.00 | ZAc 1,615.00 | ZAc 1,602.00 | 294.97K |
| 2026-08-26 | ZAc 1,604.00 | +0.06% | ZAc 1,601.00 | ZAc 1,626.00 | ZAc 1,592.00 | 466.54K |
| 2026-08-25 | ZAc 1,603.00 | -0.43% | ZAc 1,607.00 | ZAc 1,619.00 | ZAc 1,593.00 | 394.10K |
| 2026-08-24 | ZAc 1,610.00 | +0.19% | ZAc 1,608.00 | ZAc 1,614.00 | ZAc 1,601.50 | 2.38M |
| 2026-08-21 | ZAc 1,607.00 | +0.12% | ZAc 1,617.00 | ZAc 1,627.00 | ZAc 1,601.00 | 478.59K |
| 2026-08-20 | ZAc 1,605.00 | -0.93% | ZAc 1,611.00 | ZAc 1,631.00 | ZAc 1,596.00 | 3.53M |
| 2026-08-19 | ZAc 1,620.00 | 0.00% | ZAc 1,622.00 | ZAc 1,647.00 | ZAc 1,602.00 | 2.33M |
| 2026-08-18 | ZAc 1,620.00 | +0.93% | ZAc 1,591.00 | ZAc 1,621.00 | ZAc 1,595.00 | 471.82K |
| 2026-08-17 | ZAc 1,605.00 | -0.99% | ZAc 1,629.00 | ZAc 1,629.00 | ZAc 1,604.00 | 483.25K |
| 2026-08-14 | ZAc 1,621.00 | -0.37% | ZAc 1,628.00 | ZAc 1,631.00 | ZAc 1,604.00 | 880.13K |
| 2026-08-13 | ZAc 1,627.00 | -0.18% | ZAc 1,640.00 | ZAc 1,640.00 | ZAc 1,605.00 | 441.37K |
| 2026-08-12 | ZAc 1,630.00 | +0.56% | ZAc 1,630.00 | ZAc 1,648.00 | ZAc 1,618.00 | 385.38K |
| 2026-08-11 | ZAc 1,621.00 | -1.34% | ZAc 1,647.00 | ZAc 1,647.00 | ZAc 1,608.00 | 536.33K |
| 2026-08-07 | ZAc 1,643.00 | +1.36% | ZAc 1,625.00 | ZAc 1,646.00 | ZAc 1,599.00 | 558.17K |
| 2026-08-06 | ZAc 1,621.00 | +0.12% | ZAc 1,615.00 | ZAc 1,640.00 | ZAc 1,610.00 | 301.26K |
| 2026-08-05 | ZAc 1,619.00 | -0.43% | ZAc 1,639.00 | ZAc 1,639.00 | ZAc 1,619.00 | 195.34K |
| 2026-08-04 | ZAc 1,626.00 | -0.55% | ZAc 1,636.00 | ZAc 1,675.00 | ZAc 1,626.00 | 218.87K |
| 2026-08-03 | ZAc 1,635.00 | -0.30% | ZAc 1,637.00 | ZAc 1,657.00 | ZAc 1,630.00 | 433.50K |
| 2026-07-31 | ZAc 1,640.00 | -0.49% | ZAc 1,652.00 | ZAc 1,658.00 | ZAc 1,627.00 | 498.85K |
| 2026-07-30 | ZAc 1,648.00 | +1.54% | ZAc 1,616.00 | ZAc 1,656.00 | ZAc 1,616.00 | 1.25M |
| 2026-07-29 | ZAc 1,623.00 | -0.73% | ZAc 1,640.00 | ZAc 1,650.00 | ZAc 1,618.00 | 173.55K |
| 2026-07-28 | ZAc 1,635.00 | +0.49% | ZAc 1,623.00 | ZAc 1,639.00 | ZAc 1,623.00 | 1.22M |
| 2026-07-27 | ZAc 1,627.00 | +1.37% | ZAc 1,606.00 | ZAc 1,672.00 | ZAc 1,606.00 | 499.03K |
| 2026-07-24 | ZAc 1,605.00 | +0.38% | ZAc 1,591.00 | ZAc 1,622.00 | ZAc 1,584.00 | 1.44M |
| 2026-07-23 | ZAc 1,599.00 | -1.05% | ZAc 1,608.00 | ZAc 1,655.00 | ZAc 1,593.00 | 575.13K |
| 2026-07-22 | ZAc 1,616.00 | -0.25% | ZAc 1,633.00 | ZAc 1,643.00 | ZAc 1,584.00 | 1.41M |
| 2026-07-21 | ZAc 1,620.00 | -0.86% | ZAc 1,632.00 | ZAc 1,647.00 | ZAc 1,620.00 | 333.72K |
| 2026-07-20 | ZAc 1,634.00 | +0.18% | ZAc 1,630.00 | ZAc 1,640.00 | ZAc 1,623.00 | 719.68K |
| 2026-07-17 | ZAc 1,631.00 | -0.37% | ZAc 1,640.00 | ZAc 1,648.00 | ZAc 1,631.00 | 178.90K |
| 2026-07-16 | ZAc 1,637.00 | -0.79% | ZAc 1,644.00 | ZAc 1,652.00 | ZAc 1,634.00 | 934.63K |
| 2026-07-15 | ZAc 1,650.00 | -0.42% | ZAc 1,660.00 | ZAc 1,660.00 | ZAc 1,638.00 | 338.31K |
| 2026-07-14 | ZAc 1,657.00 | -1.60% | ZAc 1,686.00 | ZAc 1,686.00 | ZAc 1,657.00 | 1.45M |
| 2026-07-13 | ZAc 1,684.00 | +1.57% | ZAc 1,657.00 | ZAc 1,750.00 | ZAc 1,651.00 | 962.39K |
| 2026-07-10 | ZAc 1,658.00 | +0.79% | ZAc 1,653.00 | ZAc 1,680.00 | ZAc 1,652.00 | 932.88K |
| 2026-07-09 | ZAc 1,645.00 | +0.92% | ZAc 1,658.00 | ZAc 1,675.00 | ZAc 1,633.00 | 367.66K |
| 2026-07-08 | ZAc 1,630.00 | -4.12% | ZAc 1,657.00 | ZAc 1,658.00 | ZAc 1,620.00 | 840.65K |
| 2026-07-07 | ZAc 1,700.00 | -0.29% | ZAc 1,720.00 | ZAc 1,722.00 | ZAc 1,700.00 | 344.33K |
| 2026-07-06 | ZAc 1,705.00 | +0.29% | ZAc 1,712.00 | ZAc 1,722.00 | ZAc 1,687.00 | 1.37M |
| 2026-07-03 | ZAc 1,700.00 | -1.16% | ZAc 1,730.00 | ZAc 1,730.00 | ZAc 1,700.00 | 1.09M |
| 2026-07-02 | ZAc 1,720.00 | +0.88% | ZAc 1,719.00 | ZAc 1,740.00 | ZAc 1,708.00 | 377.85K |
| 2026-07-01 | ZAc 1,705.00 | -0.64% | ZAc 1,706.00 | ZAc 1,730.00 | ZAc 1,695.00 | 458.60K |
| 2026-06-30 | ZAc 1,716.00 | -0.64% | ZAc 1,744.00 | ZAc 1,789.00 | ZAc 1,707.00 | 1.43M |
| 2026-06-29 | ZAc 1,727.00 | +0.82% | ZAc 1,706.00 | ZAc 1,736.00 | ZAc 1,706.00 | 223.49K |
| 2026-06-26 | ZAc 1,713.00 | +0.18% | ZAc 1,718.00 | ZAc 1,730.00 | ZAc 1,700.00 | 1.64M |
| 2026-06-25 | ZAc 1,710.00 | +2.15% | ZAc 1,678.00 | ZAc 1,733.00 | ZAc 1,675.00 | 581.32K |
| 2026-06-24 | ZAc 1,674.00 | -0.42% | ZAc 1,690.00 | ZAc 1,691.00 | ZAc 1,669.00 | 611.26K |
| 2026-06-23 | ZAc 1,681.00 | -0.83% | ZAc 1,671.00 | ZAc 1,708.00 | ZAc 1,671.00 | 1.28M |
| 2026-06-22 | ZAc 1,695.00 | +1.50% | ZAc 1,690.00 | ZAc 1,702.00 | ZAc 1,672.00 | 1.68M |
| 2026-06-19 | ZAc 1,670.00 | -0.30% | ZAc 1,679.00 | ZAc 1,686.00 | ZAc 1,663.00 | 2.07M |
| 2026-06-18 | ZAc 1,675.00 | +0.30% | ZAc 1,650.00 | ZAc 1,710.00 | ZAc 1,665.00 | 3.08M |
| 2026-06-17 | ZAc 1,670.00 | -3.97% | ZAc 1,743.00 | ZAc 1,743.00 | ZAc 1,664.00 | 515.31K |
| 2026-06-15 | ZAc 1,739.00 | +1.52% | ZAc 1,736.00 | ZAc 1,754.00 | ZAc 1,730.00 | 176.32K |
| 2026-06-12 | ZAc 1,713.00 | +0.35% | ZAc 1,675.00 | ZAc 1,730.00 | ZAc 1,702.00 | 256.81K |
| 2026-06-11 | ZAc 1,707.00 | +0.29% | ZAc 1,675.00 | ZAc 1,737.00 | ZAc 1,678.00 | 334.22K |
| 2026-06-10 | ZAc 1,702.00 | +0.71% | ZAc 1,675.00 | ZAc 1,709.00 | ZAc 1,680.00 | 314.71K |
| 2026-06-09 | ZAc 1,690.00 | -0.59% | ZAc 1,703.00 | ZAc 1,732.00 | ZAc 1,688.00 | 323.92K |
| 2026-06-08 | ZAc 1,700.00 | +1.19% | ZAc 1,679.00 | ZAc 1,717.00 | ZAc 1,679.00 | 765.68K |
| 2026-06-05 | ZAc 1,680.00 | -0.41% | ZAc 1,672.00 | ZAc 1,700.00 | ZAc 1,650.00 | 429.99K |
| 2026-06-04 | ZAc 1,687.00 | -0.12% | ZAc 1,655.00 | ZAc 1,704.00 | ZAc 1,655.00 | 1.15M |
| 2026-06-03 | ZAc 1,689.00 | +0.06% | ZAc 1,723.00 | ZAc 1,723.00 | ZAc 1,680.00 | 183.10K |
| 2026-06-02 | ZAc 1,688.00 | -0.88% | ZAc 1,711.00 | ZAc 1,716.00 | ZAc 1,676.00 | 7.25M |
| 2026-06-01 | ZAc 1,703.00 | -0.29% | ZAc 1,698.00 | ZAc 1,721.00 | ZAc 1,685.00 | 817.29K |
| 2026-05-29 | ZAc 1,708.00 | -0.93% | ZAc 1,717.00 | ZAc 1,732.00 | ZAc 1,708.00 | 126.78K |
| 2026-05-28 | ZAc 1,724.00 | -0.06% | ZAc 1,723.00 | ZAc 1,736.00 | ZAc 1,708.00 | 323.03K |
| 2026-05-27 | ZAc 1,725.00 | +0.88% | ZAc 1,719.00 | ZAc 1,759.00 | ZAc 1,680.00 | 498.54K |
| 2026-05-26 | ZAc 1,710.00 | -0.52% | ZAc 1,709.00 | ZAc 1,733.00 | ZAc 1,695.00 | 1.85M |