Satrix 40 ETF (JSE:STX40)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,535
-51 (-0.48%)
Nov 6, 2026, 4:41 PM SAST
JSE:STX40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10,500.00 | 10,622.00 | 10,342.00 | 10,535.00 | 10,535.00 | -0.48% | 444,981 |
| Nov 5, 2026 | 10,136.00 | 10,728.00 | 10,136.00 | 10,586.00 | 10,586.00 | 4.49% | 337,326 |
| Nov 3, 2026 | 10,150.00 | 10,268.00 | 10,002.00 | 10,131.00 | 10,131.00 | -0.33% | 1,712,714 |
| Nov 2, 2026 | 10,200.00 | 10,200.00 | 10,020.00 | 10,165.00 | 10,165.00 | 1.25% | 205,790 |
| Oct 30, 2026 | 10,480.00 | 10,480.00 | 10,010.00 | 10,040.00 | 10,040.00 | -2.27% | 2,349,854 |
| Oct 29, 2026 | 10,400.00 | 10,437.00 | 10,155.00 | 10,273.00 | 10,273.00 | 0.41% | 325,547 |
| Oct 28, 2026 | 10,389.00 | 10,389.00 | 10,170.00 | 10,231.00 | 10,231.00 | 0.10% | 616,628 |
| Oct 27, 2026 | 10,400.00 | 10,400.00 | 10,079.00 | 10,221.00 | 10,221.00 | 0.42% | 489,461 |
| Oct 26, 2026 | 10,298.00 | 10,298.00 | 10,100.00 | 10,178.00 | 10,178.00 | 1.19% | 2,466,349 |
| Oct 23, 2026 | 10,400.00 | 10,400.00 | 10,010.00 | 10,058.00 | 10,058.00 | -0.53% | 180,018 |
| Oct 22, 2026 | 10,251.00 | 10,251.00 | 10,056.00 | 10,112.00 | 10,112.00 | -1.51% | 151,266 |
| Oct 21, 2026 | 10,415.00 | 10,415.00 | 10,200.00 | 10,267.00 | 10,267.00 | -0.30% | 198,944 |
| Oct 20, 2026 | 10,375.00 | 10,489.00 | 10,251.00 | 10,440.00 | 10,297.63 | 1.07% | 130,698 |
| Oct 19, 2026 | 10,549.00 | 10,600.00 | 10,309.00 | 10,329.00 | 10,188.14 | -1.86% | 270,935 |
| Oct 16, 2026 | 10,445.00 | 10,544.00 | 10,386.00 | 10,525.00 | 10,381.47 | 1.09% | 125,013 |
| Oct 15, 2026 | 10,440.00 | 10,445.00 | 10,289.00 | 10,411.00 | 10,269.03 | 1.22% | 170,264 |
| Oct 14, 2026 | 10,444.00 | 10,444.00 | 10,202.00 | 10,286.00 | 10,145.73 | -0.69% | 141,891 |
| Oct 13, 2026 | 10,480.00 | 10,480.00 | 10,200.00 | 10,357.00 | 10,215.76 | 0.69% | 254,270 |
| Oct 12, 2026 | 10,362.00 | 10,362.00 | 10,231.00 | 10,286.00 | 10,145.73 | 0.26% | 286,167 |
| Oct 9, 2026 | 10,243.00 | 10,324.00 | 10,142.00 | 10,259.00 | 10,119.10 | 1.15% | 134,469 |
| Oct 8, 2026 | 10,430.00 | 10,430.00 | 10,050.00 | 10,142.00 | 10,003.69 | -0.01% | 154,699 |
| Oct 7, 2026 | 10,175.00 | 10,440.00 | 10,065.00 | 10,143.00 | 10,004.68 | -1.09% | 670,036 |
| Oct 6, 2026 | 10,499.00 | 10,549.00 | 10,187.00 | 10,255.00 | 10,115.15 | 0.27% | 161,201 |
| Oct 5, 2026 | 10,209.00 | 10,470.00 | 10,165.00 | 10,227.00 | 10,087.53 | -0.49% | 503,966 |
| Oct 2, 2026 | 10,200.00 | 10,499.00 | 10,194.00 | 10,277.00 | 10,136.85 | 0.81% | 767,615 |
| Oct 1, 2026 | 10,548.00 | 10,548.00 | 10,101.00 | 10,194.00 | 10,054.98 | -0.98% | 502,820 |
| Sep 30, 2026 | 10,549.00 | 10,549.00 | 10,253.00 | 10,295.00 | 10,154.61 | -0.49% | 226,574 |
| Sep 29, 2026 | 10,749.00 | 10,749.00 | 10,262.00 | 10,346.00 | 10,204.91 | 0.08% | 192,991 |
| Sep 28, 2026 | 10,513.00 | 10,749.00 | 10,260.00 | 10,338.00 | 10,197.02 | -1.66% | 415,382 |
| Sep 25, 2026 | 10,501.00 | 10,730.00 | 10,421.00 | 10,513.00 | 10,369.63 | -0.44% | 249,517 |
| Sep 23, 2026 | 10,741.00 | 10,741.00 | 10,522.00 | 10,559.00 | 10,415.01 | -1.65% | 239,012 |
| Sep 22, 2026 | 10,980.00 | 10,980.00 | 10,620.00 | 10,736.00 | 10,589.59 | 0.46% | 237,664 |
| Sep 21, 2026 | 10,799.00 | 10,861.00 | 10,660.00 | 10,687.00 | 10,541.26 | -0.10% | 295,763 |
| Sep 18, 2026 | 10,999.00 | 10,999.00 | 10,657.00 | 10,698.00 | 10,552.11 | -0.90% | 280,857 |
| Sep 17, 2026 | 10,752.00 | 10,858.00 | 10,656.00 | 10,795.00 | 10,647.79 | 0.67% | 120,362 |
| Sep 16, 2026 | 10,990.00 | 10,990.00 | 10,674.00 | 10,723.00 | 10,576.77 | -0.19% | 197,749 |
| Sep 15, 2026 | 10,800.00 | 10,940.00 | 10,610.00 | 10,743.00 | 10,596.50 | 0.23% | 226,254 |
| Sep 14, 2026 | 11,000.00 | 11,000.00 | 10,686.00 | 10,718.00 | 10,571.84 | -1.71% | 170,680 |
| Sep 11, 2026 | 10,831.00 | 10,965.00 | 10,791.00 | 10,904.00 | 10,755.30 | 0.67% | 683,505 |
| Sep 10, 2026 | 11,150.00 | 11,150.00 | 10,801.00 | 10,831.00 | 10,683.30 | -1.62% | 124,344 |
| Sep 9, 2026 | 11,148.00 | 11,150.00 | 10,911.00 | 11,009.00 | 10,858.87 | -0.38% | 160,123 |
| Sep 8, 2026 | 11,105.00 | 11,132.00 | 10,905.00 | 11,051.00 | 10,900.30 | 0.18% | 141,052 |
| Sep 7, 2026 | 11,150.00 | 11,150.00 | 10,908.00 | 11,031.00 | 10,880.57 | 0.30% | 378,682 |
| Sep 4, 2026 | 10,950.00 | 11,123.00 | 10,883.00 | 10,998.00 | 10,848.02 | -0.11% | 650,323 |
| Sep 3, 2026 | 11,150.00 | 11,150.00 | 10,805.00 | 11,010.00 | 10,859.86 | 1.29% | 721,840 |
| Sep 2, 2026 | 10,992.00 | 11,100.00 | 10,800.00 | 10,870.00 | 10,721.77 | -0.20% | 181,409 |
| Sep 1, 2026 | 10,946.00 | 11,249.00 | 10,815.00 | 10,892.00 | 10,743.47 | -0.70% | 146,464 |
| Aug 31, 2026 | 11,230.00 | 11,249.00 | 10,955.00 | 10,969.00 | 10,819.42 | -0.89% | 466,113 |
| Aug 28, 2026 | 11,154.00 | 11,202.00 | 11,036.00 | 11,068.00 | 10,917.07 | 0.65% | 281,375 |
| Aug 27, 2026 | 11,155.00 | 11,155.00 | 10,920.00 | 10,997.00 | 10,847.03 | -0.35% | 174,319 |