Stor-Age Property REIT Ltd. SSS
JSE · Güney Afrika · Finans
ZAc 1.540,00+7,00 (+%0,46)
Piyasa kapalı· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |