JSE · SAC · stock
SA Corporate Real Estate Limited (SAC) stock price history
Every JSE trading session of SA Corporate Real Estate Limited from Jan 30, 2009 to Sep 28, 2026: 4,497 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAC adjusted close, 2009 to 2026
- ZAR 5.83
- All time high, 2017
- ZAR 4.04
- 52 week high, ZAR 3.03 low
- 4,497
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SAC key facts
- SA Corporate Real Estate Limited (SAC) closed at ZAR 3.50 on Sep 28, 2026 on JSE.
- SAC's all time high close is ZAR 5.83, set on Feb 17, 2017; its all time low close is ZAR 0.7552 on May 20, 2020.
- SAC's 52 week range is ZAR 3.03 to ZAR 4.04.
- SAC returned +12.3% over the year to Sep 28, 2026 and +59.9% over five years.
- Over ten years SAC returned -35%, -4.2% a year compounded.
- SAC's deepest drawdown was -87.0% from Feb 17, 2017 to May 20, 2020.
- DataCedar holds 4,497 daily sessions of SAC history from Jan 30, 2009 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SAC price chart, 2009 to 2026
SAC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | -4.6% |
| 6 months | +7.4% |
| Year to date | -3.3% |
| 1 year | +12.3% |
| 3 years | +71.2% |
| 5 years | +59.9% |
| 10 years | -35.0% |
| Since Jan 30, 2009 | +33.4% |
| Compound annual growth, 17.7 years | +1.6% |
SAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 5.83 on Feb 17, 2017
- All time low close
- ZAR 0.7552 on May 20, 2020
- 52 week high
- ZAR 4.04 on Feb 26, 2026
- 52 week low
- ZAR 3.03 on Oct 2, 2025
- Deepest drawdown
- -87.0% from Feb 17, 2017 to May 20, 2020, not yet recovered
- Best single session
- +15.5% on Jun 2, 2020
- Worst single session
- -20.7% on Mar 23, 2020
- Volatility, 1 year annualised
- 25.7%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2021, +36%
- Worst calendar year
- 2020, -43%
SAC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jan 30, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 3.63 | ZAR 4.04 | ZAR 3.03 | ZAR 3.50 | -2.7% | 561.6M | 185 |
| 2025 | ZAR 2.96 | ZAR 3.69 | ZAR 2.31 | ZAR 3.60 | +23.4% | 1.3B | 250 |
| 2024 | ZAR 2.29 | ZAR 3.15 | ZAR 2.20 | ZAR 2.92 | +26.0% | 1.4B | 250 |
| 2023 | ZAR 2.41 | ZAR 2.53 | ZAR 1.74 | ZAR 2.32 | -3.2% | 838.5M | 248 |
| 2022 | ZAR 2.26 | ZAR 2.63 | ZAR 1.80 | ZAR 2.39 | +2.2% | 667.7M | 250 |
| 2021 | ZAR 1.71 | ZAR 2.36 | ZAR 1.49 | ZAR 2.34 | +36.0% | 926.5M | 250 |
| 2020 | ZAR 3.04 | ZAR 3.19 | ZAR 0.7353 | ZAR 1.72 | -43.4% | 1.4B | 252 |
| 2019 | ZAR 3.38 | ZAR 3.81 | ZAR 2.42 | ZAR 3.04 | -8.8% | 1.3B | 249 |
| 2018 | ZAR 4.81 | ZAR 5.45 | ZAR 3.24 | ZAR 3.33 | -29.9% | 1.2B | 250 |
| 2017 | ZAR 5.56 | ZAR 5.93 | ZAR 4.34 | ZAR 4.76 | -14.5% | 1.1B | 256 |
| 2016 | ZAR 4.55 | ZAR 5.84 | ZAR 3.66 | ZAR 5.56 | +22.3% | 925.1M | 261 |
| 2015 | ZAR 4.71 | ZAR 5.41 | ZAR 3.81 | ZAR 4.55 | -3.3% | 810.9M | 261 |
| 2014 | ZAR 3.92 | ZAR 4.91 | ZAR 3.57 | ZAR 4.71 | +19.9% | 580.9M | 261 |
| 2013 | ZAR 3.59 | ZAR 4.60 | ZAR 3.24 | ZAR 3.92 | +9.4% | 779.2M | 261 |
| 2012 | ZAR 3.40 | ZAR 3.79 | ZAR 3.06 | ZAR 3.59 | +5.6% | 909M | 261 |
| 2011 | ZAR 3.11 | ZAR 3.42 | ZAR 2.87 | ZAR 3.40 | +9.2% | 618.7M | 260 |
| 2010 | ZAR 2.56 | ZAR 3.39 | ZAR 2.56 | ZAR 3.11 | +21.6% | 482.2M | 261 |
| 2009 | ZAR 2.64 | ZAR 2.74 | ZAR 2.20 | ZAR 2.56 | n/a | 590.9M | 231 |
SAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 3.50 | +1.2% |
| August 2026 | ZAR 3.46 | -1.1% |
| July 2026 | ZAR 3.50 | -2.8% |
| June 2026 | ZAR 3.60 | +3.2% |
| May 2026 | ZAR 3.49 | +5.8% |
| April 2026 | ZAR 3.30 | +1.6% |
| March 2026 | ZAR 3.25 | -18.3% |
| February 2026 | ZAR 3.98 | +9.0% |
| January 2026 | ZAR 3.65 | +1.4% |
| December 2025 | ZAR 3.60 | -1.1% |
| November 2025 | ZAR 3.64 | +10.6% |
| October 2025 | ZAR 3.29 | +6.2% |
About the SAC data
Daily bars. 4,497 sessions from Jan 30, 2009 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
SAC share price history
