Satrix 40 ETF (JSE:STX40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,664
-80 (-0.74%)
Jun 3, 2026, 4:45 PM SAST
JSE:STX40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10,999.00 | 11,000.00 | 10,601.00 | 10,647.00 | 10,647.00 | -0.90% | 186,101 |
| Jun 2, 2026 | 10,555.00 | 10,805.00 | 10,555.00 | 10,744.00 | 10,744.00 | 1.70% | 595,446 |
| Jun 1, 2026 | 10,800.00 | 10,999.00 | 10,551.00 | 10,564.00 | 10,564.00 | -2.36% | 462,033 |
| May 29, 2026 | 10,960.00 | 10,999.00 | 10,800.00 | 10,819.00 | 10,819.00 | 0.01% | 275,155 |
| May 28, 2026 | 10,933.00 | 10,933.00 | 10,710.00 | 10,818.00 | 10,818.00 | -0.53% | 168,836 |
| May 27, 2026 | 10,960.00 | 10,960.00 | 10,800.00 | 10,876.00 | 10,876.00 | -0.45% | 252,210 |
| May 26, 2026 | 10,943.00 | 10,960.00 | 10,761.00 | 10,925.00 | 10,925.00 | -0.14% | 584,150 |
| May 25, 2026 | 10,700.00 | 10,987.00 | 10,700.00 | 10,940.00 | 10,940.00 | 2.58% | 205,868 |
| May 22, 2026 | 10,971.00 | 10,971.00 | 10,642.00 | 10,665.00 | 10,665.00 | -0.96% | 396,458 |
| May 21, 2026 | 10,752.00 | 10,850.00 | 10,701.00 | 10,768.00 | 10,768.00 | -0.22% | 96,810 |
| May 20, 2026 | 10,700.00 | 10,897.00 | 10,700.00 | 10,792.00 | 10,792.00 | 0.60% | 226,524 |
| May 19, 2026 | 10,822.00 | 10,922.00 | 10,706.00 | 10,728.00 | 10,728.00 | -0.87% | 236,783 |
| May 18, 2026 | 10,909.00 | 10,940.00 | 10,700.00 | 10,822.00 | 10,822.00 | 0.06% | 299,738 |
| May 15, 2026 | 11,050.00 | 11,240.00 | 10,801.00 | 10,815.00 | 10,815.00 | -2.41% | 401,488 |
| May 14, 2026 | 11,241.00 | 11,244.00 | 11,050.00 | 11,082.00 | 11,082.00 | 0.05% | 262,365 |
| May 13, 2026 | 11,100.00 | 11,199.00 | 10,951.00 | 11,076.00 | 11,076.00 | 0.31% | 148,004 |
| May 12, 2026 | 11,306.00 | 11,306.00 | 10,906.00 | 11,042.00 | 11,042.00 | -1.46% | 136,344 |
| May 11, 2026 | 11,080.00 | 11,270.00 | 11,002.00 | 11,206.00 | 11,206.00 | 0.71% | 134,948 |
| May 8, 2026 | 11,279.00 | 11,300.00 | 11,050.00 | 11,127.00 | 11,127.00 | -0.91% | 95,073 |
| May 7, 2026 | 11,250.00 | 11,429.00 | 11,200.00 | 11,229.00 | 11,229.00 | 0.23% | 265,797 |
| May 6, 2026 | 10,999.00 | 11,331.00 | 10,950.00 | 11,203.00 | 11,203.00 | 3.53% | 228,208 |
| May 5, 2026 | 10,977.00 | 10,977.00 | 10,750.00 | 10,821.00 | 10,821.00 | 0.32% | 445,932 |
| May 4, 2026 | 10,987.00 | 10,987.00 | 10,751.00 | 10,787.00 | 10,787.00 | -0.67% | 223,906 |
| Apr 30, 2026 | 10,968.00 | 10,968.00 | 10,600.00 | 10,860.00 | 10,860.00 | 1.64% | 514,314 |
| Apr 29, 2026 | 10,983.00 | 10,983.00 | 10,660.00 | 10,685.00 | 10,685.00 | -0.95% | 651,039 |
| Apr 28, 2026 | 11,132.00 | 11,132.00 | 10,787.00 | 10,787.00 | 10,787.00 | -1.85% | 410,188 |
| Apr 24, 2026 | 10,967.00 | 11,225.00 | 10,900.00 | 10,990.00 | 10,990.00 | 0.01% | 736,127 |
| Apr 23, 2026 | 11,350.00 | 11,350.00 | 10,925.00 | 10,989.00 | 10,989.00 | -1.14% | 100,694 |
| Apr 22, 2026 | 11,350.00 | 11,350.00 | 11,074.00 | 11,116.00 | 11,116.00 | -0.49% | 254,997 |
| Apr 21, 2026 | 11,480.00 | 11,480.00 | 11,175.00 | 11,171.00 | 11,171.00 | -1.46% | 253,969 |
| Apr 20, 2026 | 11,628.00 | 11,752.00 | 11,287.00 | 11,433.00 | 11,336.38 | -1.68% | 182,800 |
| Apr 17, 2026 | 11,257.00 | 11,749.00 | 11,202.00 | 11,628.00 | 11,529.73 | 3.30% | 142,521 |
| Apr 16, 2026 | 11,450.00 | 11,450.00 | 11,226.00 | 11,257.00 | 11,161.87 | -0.83% | 206,182 |
| Apr 15, 2026 | 11,380.00 | 11,423.00 | 11,304.00 | 11,351.00 | 11,255.07 | -0.17% | 105,212 |
| Apr 14, 2026 | 11,300.00 | 11,400.00 | 11,241.00 | 11,370.00 | 11,273.91 | 1.19% | 228,914 |
| Apr 13, 2026 | 11,300.00 | 11,300.00 | 11,011.00 | 11,236.00 | 11,141.04 | -0.53% | 96,789 |
| Apr 10, 2026 | 11,300.00 | 11,341.00 | 11,103.00 | 11,296.00 | 11,200.54 | 0.88% | 210,977 |
| Apr 9, 2026 | 11,511.00 | 11,511.00 | 11,147.00 | 11,197.00 | 11,102.37 | -1.18% | 222,619 |
| Apr 8, 2026 | 11,100.00 | 11,738.00 | 11,100.00 | 11,331.00 | 11,235.24 | 4.59% | 736,863 |
| Apr 7, 2026 | 10,705.00 | 11,085.00 | 10,705.00 | 10,834.00 | 10,742.44 | -1.21% | 247,110 |
| Apr 2, 2026 | 10,940.00 | 11,000.00 | 10,601.00 | 10,967.00 | 10,874.32 | -0.34% | 256,473 |
| Apr 1, 2026 | 10,999.00 | 11,189.00 | 10,860.00 | 11,004.00 | 10,911.01 | 2.55% | 237,147 |
| Mar 31, 2026 | 10,749.00 | 10,794.00 | 10,425.00 | 10,730.00 | 10,639.32 | 1.56% | 297,048 |
| Mar 30, 2026 | 10,745.00 | 10,745.00 | 10,425.00 | 10,565.00 | 10,475.72 | 0.97% | 462,340 |
| Mar 27, 2026 | 10,745.00 | 10,745.00 | 10,335.00 | 10,463.00 | 10,374.58 | -1.11% | 199,857 |
| Mar 26, 2026 | 10,985.00 | 10,985.00 | 10,406.00 | 10,580.00 | 10,490.59 | -1.49% | 374,457 |
| Mar 25, 2026 | 10,499.00 | 10,822.00 | 10,499.00 | 10,740.00 | 10,649.24 | 3.91% | 459,823 |
| Mar 24, 2026 | 10,350.00 | 10,491.00 | 10,211.00 | 10,336.00 | 10,248.65 | -0.07% | 191,136 |
| Mar 23, 2026 | 10,749.00 | 10,749.00 | 9,901.00 | 10,343.00 | 10,255.59 | 0.27% | 937,804 |
| Mar 20, 2026 | 10,410.00 | 10,638.00 | 10,301.00 | 10,315.00 | 10,227.83 | -0.31% | 387,549 |