Satrix Collective Investment Scheme - Satrix S&P 500 Feeder Portfolio (JSE:STX500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,699
-27 (-0.23%)
Last updated: Mar 31, 2026, 4:46 PM SAST
JSE:STX500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 11,700.00 | 11,747.00 | 11,650.00 | 11,699.00 | 11,699.00 | -0.23% | 168,152 |
| Mar 30, 2026 | 11,700.00 | 11,795.00 | 11,610.00 | 11,726.00 | 11,726.00 | -0.15% | 109,124 |
| Mar 27, 2026 | 11,998.00 | 11,998.00 | 11,750.00 | 11,744.00 | 11,744.00 | -1.65% | 168,985 |
| Mar 26, 2026 | 11,929.00 | 11,999.00 | 11,805.00 | 11,941.00 | 11,941.00 | 0.10% | 90,820 |
| Mar 25, 2026 | 11,999.00 | 11,999.00 | 11,820.00 | 11,929.00 | 11,929.00 | 0.21% | 103,076 |
| Mar 24, 2026 | 11,800.00 | 12,049.00 | 11,800.00 | 11,904.00 | 11,904.00 | 0.57% | 89,764 |
| Mar 23, 2026 | 11,750.00 | 12,450.00 | 11,651.00 | 11,837.00 | 11,837.00 | -0.32% | 142,826 |
| Mar 20, 2026 | 11,950.00 | 12,144.00 | 11,751.00 | 11,875.00 | 11,875.00 | 0.38% | 137,937 |
| Mar 19, 2026 | 12,108.00 | 12,108.00 | 11,796.00 | 11,830.00 | 11,830.00 | -1.33% | 105,457 |
| Mar 18, 2026 | 12,000.00 | 12,082.00 | 11,853.00 | 11,990.00 | 11,990.00 | 0.67% | 230,269 |
| Mar 17, 2026 | 12,027.00 | 12,027.00 | 11,835.00 | 11,910.00 | 11,910.00 | -0.04% | 67,819 |
| Mar 16, 2026 | 12,015.00 | 12,089.00 | 11,886.00 | 11,915.00 | 11,915.00 | -0.44% | 153,399 |
| Mar 13, 2026 | 12,180.00 | 12,180.00 | 11,825.00 | 11,968.00 | 11,968.00 | 0.31% | 62,381 |
| Mar 12, 2026 | 11,998.00 | 12,013.00 | 11,703.00 | 11,931.00 | 11,931.00 | 0.69% | 132,126 |
| Mar 11, 2026 | 11,829.00 | 11,928.00 | 11,725.00 | 11,849.00 | 11,849.00 | 0.47% | 94,375 |
| Mar 10, 2026 | 11,927.00 | 12,038.00 | 11,629.00 | 11,793.00 | 11,793.00 | -0.14% | 176,086 |
| Mar 9, 2026 | 11,901.00 | 12,150.00 | 11,723.00 | 11,809.00 | 11,809.00 | -1.14% | 318,718 |
| Mar 6, 2026 | 11,900.00 | 12,164.00 | 11,850.00 | 11,945.00 | 11,945.00 | -0.94% | 356,211 |
| Mar 5, 2026 | 12,240.00 | 12,276.00 | 11,901.00 | 12,058.00 | 12,058.00 | 1.12% | 99,655 |
| Mar 4, 2026 | 12,450.00 | 12,450.00 | 11,830.00 | 11,924.00 | 11,924.00 | -0.06% | 195,840 |
| Mar 3, 2026 | 12,316.00 | 12,316.00 | 11,601.00 | 11,931.00 | 11,931.00 | 1.67% | 404,162 |
| Mar 2, 2026 | 11,799.00 | 11,940.00 | 11,500.00 | 11,735.00 | 11,735.00 | 0.48% | 259,001 |
| Feb 27, 2026 | 11,940.00 | 11,940.00 | 11,651.00 | 11,679.00 | 11,679.00 | -0.68% | 188,578 |
| Feb 26, 2026 | 12,200.00 | 12,200.00 | 11,723.00 | 11,759.00 | 11,759.00 | 0.20% | 151,558 |
| Feb 25, 2026 | 12,100.00 | 12,100.00 | 11,601.00 | 11,736.00 | 11,736.00 | 0.38% | 208,185 |
| Feb 24, 2026 | 11,655.00 | 11,740.00 | 11,615.00 | 11,691.00 | 11,691.00 | 0.05% | 256,528 |
| Feb 23, 2026 | 11,998.00 | 11,998.00 | 11,656.00 | 11,685.00 | 11,685.00 | -0.60% | 125,203 |
| Feb 20, 2026 | 12,200.00 | 12,200.00 | 11,700.00 | 11,756.00 | 11,756.00 | -0.58% | 76,469 |
| Feb 19, 2026 | 11,750.00 | 11,895.00 | 11,680.00 | 11,825.00 | 11,825.00 | 0.83% | 206,267 |
| Feb 18, 2026 | 11,859.00 | 12,100.00 | 11,551.00 | 11,728.00 | 11,728.00 | 0.13% | 99,024 |
| Feb 17, 2026 | 11,798.00 | 11,798.00 | 11,550.00 | 11,713.00 | 11,713.00 | 1.04% | 72,172 |
| Feb 16, 2026 | 11,815.00 | 11,815.00 | 11,561.00 | 11,592.00 | 11,592.00 | -0.15% | 106,617 |
| Feb 13, 2026 | 11,859.00 | 11,859.00 | 11,575.00 | 11,609.00 | 11,609.00 | -1.15% | 66,327 |
| Feb 12, 2026 | 11,444.00 | 11,857.00 | 11,200.00 | 11,744.00 | 11,744.00 | 0.12% | 97,053 |
| Feb 11, 2026 | 11,900.00 | 11,900.00 | 11,655.00 | 11,730.00 | 11,730.00 | -0.55% | 124,313 |
| Feb 10, 2026 | 11,997.00 | 11,997.00 | 11,671.00 | 11,795.00 | 11,795.00 | 0.11% | 217,331 |
| Feb 9, 2026 | 11,800.00 | 11,890.00 | 11,712.00 | 11,782.00 | 11,782.00 | 0.42% | 55,360 |
| Feb 6, 2026 | 11,750.00 | 11,824.00 | 11,621.00 | 11,733.00 | 11,733.00 | 0.13% | 126,484 |
| Feb 5, 2026 | 11,655.00 | 11,840.00 | 11,655.00 | 11,718.00 | 11,718.00 | -0.44% | 69,302 |
| Feb 4, 2026 | 11,800.00 | 11,833.00 | 11,700.00 | 11,770.00 | 11,770.00 | -0.88% | 89,605 |
| Feb 3, 2026 | 11,665.00 | 11,990.00 | 11,665.00 | 11,875.00 | 11,875.00 | 0.21% | 124,151 |
| Feb 2, 2026 | 12,080.00 | 12,080.00 | 11,650.00 | 11,850.00 | 11,850.00 | 0.92% | 205,562 |
| Jan 30, 2026 | 11,748.00 | 11,849.00 | 11,510.00 | 11,742.00 | 11,742.00 | 1.70% | 106,477 |
| Jan 29, 2026 | 11,700.00 | 11,817.00 | 11,502.00 | 11,546.00 | 11,546.00 | -1.67% | 128,320 |
| Jan 28, 2026 | 11,970.00 | 11,970.00 | 11,701.00 | 11,742.00 | 11,742.00 | -0.24% | 71,612 |
| Jan 27, 2026 | 11,900.00 | 11,900.00 | 11,736.00 | 11,770.00 | 11,770.00 | 0.07% | 140,618 |
| Jan 26, 2026 | 11,750.00 | 11,947.00 | 11,505.00 | 11,762.00 | 11,762.00 | -0.72% | 104,862 |
| Jan 23, 2026 | 11,930.00 | 11,930.00 | 11,750.00 | 11,847.00 | 11,847.00 | -0.03% | 130,339 |
| Jan 22, 2026 | 11,826.00 | 12,000.00 | 11,826.00 | 11,851.00 | 11,851.00 | 0.52% | 100,774 |
| Jan 21, 2026 | 12,200.00 | 12,200.00 | 11,703.00 | 11,790.00 | 11,790.00 | -0.86% | 144,937 |