JSE · SSS · stock
Stor-Age Property REIT Limited (SSS) stock price history
Every JSE trading session of Stor-Age Property REIT Limited from Nov 16, 2015 to Sep 28, 2026: 2,735 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.
SSS adjusted close, 2015 to 2026
- ZAR 19.10
- All time high, 2026
- ZAR 41.89
- 52 week high, ZAR 15.34 low
- 2,735
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SSS key facts
- Stor-Age Property REIT Limited (SSS) closed at ZAR 15.69 on Sep 28, 2026 on JSE.
- SSS's all time high close is ZAR 19.10, set on Feb 27, 2026; its all time low close is ZAR 8.54 on Feb 26, 2016.
- SSS's 52 week range is ZAR 15.34 to ZAR 41.89.
- SSS returned -1.3% over the year to Sep 28, 2026 and +14.1% over five years.
- Over ten years SSS returned +57%, +4.6% a year compounded.
- SSS's deepest drawdown was -32.0% from Nov 15, 2019 to Mar 19, 2020.
- DataCedar holds 2,735 daily sessions of SSS history from Nov 16, 2015 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SSS price chart, 2015 to 2026
SSS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -8.4% |
| 6 months | -7.5% |
| Year to date | -12.4% |
| 1 year | -1.3% |
| 3 years | +30.9% |
| 5 years | +14.1% |
| 10 years | +56.7% |
| Since Nov 16, 2015 | +59.6% |
| Compound annual growth, 10.9 years | +4.4% |
SSS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 19.10 on Feb 27, 2026
- All time low close
- ZAR 8.54 on Feb 26, 2016
- 52 week high
- ZAR 41.89 on Dec 2, 2025
- 52 week low
- ZAR 15.34 on Oct 2, 2025
- Deepest drawdown
- -32.0% from Nov 15, 2019 to Mar 19, 2020, recovered Nov 15, 2024
- Best single session
- +13.2% on Mar 31, 2020
- Worst single session
- -9.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 18.8%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2024, +19%
- Worst calendar year
- 2020, -8%
SSS 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. 2015 starts on Nov 16, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 17.76 | ZAR 19.31 | ZAR 15.35 | ZAR 15.69 | -12.5% | 149.4M | 185 |
| 2025 | ZAR 15.65 | ZAR 41.89 | ZAR 12.15 | ZAR 17.92 | +15.2% | 145.4M | 250 |
| 2024 | ZAR 13.03 | ZAR 15.93 | ZAR 12.29 | ZAR 15.56 | +19.4% | 190.6M | 250 |
| 2023 | ZAR 13.86 | ZAR 14.86 | ZAR 11.32 | ZAR 13.04 | -5.4% | 132.8M | 248 |
| 2022 | ZAR 14.50 | ZAR 15.43 | ZAR 12.69 | ZAR 13.78 | -4.9% | 130.5M | 250 |
| 2021 | ZAR 13.44 | ZAR 15.29 | ZAR 12.50 | ZAR 14.50 | +7.5% | 185.5M | 250 |
| 2020 | ZAR 14.71 | ZAR 14.91 | ZAR 9.99 | ZAR 13.49 | -8.2% | 185.3M | 252 |
| 2019 | ZAR 12.53 | ZAR 15.68 | ZAR 12.00 | ZAR 14.70 | +18.3% | 136.3M | 249 |
| 2018 | ZAR 12.76 | ZAR 13.41 | ZAR 11.92 | ZAR 12.43 | +0.1% | 78.7M | 250 |
| 2017 | ZAR 10.72 | ZAR 13.90 | ZAR 10.52 | ZAR 12.42 | +15.8% | 81.8M | 256 |
| 2016 | ZAR 9.62 | ZAR 11.91 | ZAR 8.43 | ZAR 10.72 | +11.4% | 22M | 261 |
| 2015 | ZAR 9.81 | ZAR 10.27 | ZAR 8.83 | ZAR 9.62 | n/a | 13.2M | 34 |
SSS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 15.69 | -2.4% |
| August 2026 | ZAR 16.08 | -2.0% |
| July 2026 | ZAR 16.40 | -4.4% |
| June 2026 | ZAR 17.15 | +0.5% |
| May 2026 | ZAR 17.07 | -1.4% |
| April 2026 | ZAR 17.31 | +3.7% |
| March 2026 | ZAR 16.69 | -12.6% |
| February 2026 | ZAR 19.10 | +8.1% |
| January 2026 | ZAR 17.67 | -1.4% |
| December 2025 | ZAR 17.92 | -4.1% |
| November 2025 | ZAR 18.69 | +10.6% |
| October 2025 | ZAR 16.90 | +9.1% |
About the SSS data
Daily bars. 2,735 sessions from Nov 16, 2015 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 Nov 16, 2015, 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/SSS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
SSS share price history
