Satrix Collective Investment Scheme - Satrix S&P 500 Feeder Portfolio (JSE:STX500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,359
+33 (0.27%)
Last updated: Oct 3, 2025, 4:19 PM SAST
JSE:STX500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12,250.00 | 12,399.00 | 12,250.00 | 12,365.00 | 12,365.00 | 0.32% | 231,240 |
| Oct 2, 2025 | 12,090.00 | 12,350.00 | 12,090.00 | 12,326.00 | 12,326.00 | 1.19% | 73,396 |
| Oct 1, 2025 | 12,210.00 | 12,227.00 | 12,060.00 | 12,181.00 | 12,181.00 | -0.26% | 193,765 |
| Sep 30, 2025 | 12,250.00 | 12,500.00 | 12,121.00 | 12,213.00 | 12,213.00 | -0.36% | 124,521 |
| Sep 29, 2025 | 12,230.00 | 12,307.00 | 12,201.00 | 12,257.00 | 12,257.00 | 0.34% | 55,227 |
| Sep 26, 2025 | 12,484.00 | 12,484.00 | 12,199.00 | 12,215.00 | 12,215.00 | -0.11% | 118,321 |
| Sep 25, 2025 | 12,200.00 | 12,380.00 | 12,151.00 | 12,228.00 | 12,228.00 | -0.34% | 98,168 |
| Sep 23, 2025 | 12,490.00 | 12,490.00 | 12,210.00 | 12,270.00 | 12,270.00 | -0.09% | 93,834 |
| Sep 22, 2025 | 12,350.00 | 12,490.00 | 12,161.00 | 12,281.00 | 12,281.00 | 0.49% | 74,968 |
| Sep 19, 2025 | 12,336.00 | 12,336.00 | 12,155.00 | 12,221.00 | 12,221.00 | -0.29% | 39,452 |
| Sep 18, 2025 | 12,300.00 | 12,345.00 | 12,220.00 | 12,256.00 | 12,256.00 | 0.67% | 28,124 |
| Sep 17, 2025 | 12,120.00 | 12,247.00 | 12,120.00 | 12,175.00 | 12,175.00 | 0.16% | 94,263 |
| Sep 16, 2025 | 12,100.00 | 12,274.00 | 12,100.00 | 12,156.00 | 12,156.00 | -0.09% | 65,392 |
| Sep 15, 2025 | 12,208.00 | 12,208.00 | 12,107.00 | 12,167.00 | 12,167.00 | 0.01% | 98,076 |
| Sep 12, 2025 | 12,179.00 | 12,206.00 | 12,101.00 | 12,166.00 | 12,166.00 | -0.01% | 97,886 |
| Sep 11, 2025 | 12,210.00 | 12,237.00 | 12,130.00 | 12,167.00 | 12,167.00 | 0.07% | 79,925 |
| Sep 10, 2025 | 12,298.00 | 12,298.00 | 12,126.00 | 12,158.00 | 12,158.00 | 0.62% | 52,424 |
| Sep 9, 2025 | 12,300.00 | 12,300.00 | 11,925.00 | 12,083.00 | 12,083.00 | -0.41% | 152,741 |
| Sep 8, 2025 | 11,915.00 | 12,170.00 | 11,915.00 | 12,133.00 | 12,133.00 | 0.66% | 54,190 |
| Sep 5, 2025 | 11,910.00 | 12,291.00 | 11,910.00 | 12,054.00 | 12,054.00 | -1.36% | 90,446 |
| Sep 4, 2025 | 12,000.00 | 12,250.00 | 11,916.00 | 12,220.00 | 12,220.00 | 1.39% | 140,243 |
| Sep 3, 2025 | 12,131.00 | 12,151.00 | 11,980.00 | 12,053.00 | 12,053.00 | 0.39% | 277,534 |
| Sep 2, 2025 | 12,079.00 | 12,179.00 | 12,011.00 | 12,006.00 | 12,006.00 | -0.60% | 106,861 |
| Sep 1, 2025 | 12,398.00 | 12,398.00 | 12,013.00 | 12,079.00 | 12,079.00 | -0.21% | 118,175 |
| Aug 29, 2025 | 12,100.00 | 12,287.00 | 11,915.00 | 12,105.00 | 12,105.00 | -0.49% | 150,157 |
| Aug 28, 2025 | 12,300.00 | 12,390.00 | 12,085.00 | 12,165.00 | 12,165.00 | -0.21% | 41,492 |
| Aug 27, 2025 | 12,395.00 | 12,395.00 | 12,094.00 | 12,190.00 | 12,190.00 | 1.21% | 83,195 |
| Aug 26, 2025 | 12,090.00 | 12,093.00 | 11,955.00 | 12,044.00 | 12,044.00 | -0.39% | 77,096 |
| Aug 25, 2025 | 12,030.00 | 12,249.00 | 11,920.00 | 12,091.00 | 12,091.00 | 0.78% | 483,628 |
| Aug 22, 2025 | 11,989.00 | 12,045.00 | 11,925.00 | 11,998.00 | 11,998.00 | -0.11% | 96,184 |
| Aug 21, 2025 | 12,077.00 | 12,092.00 | 11,951.00 | 12,011.00 | 12,011.00 | 0.57% | 47,998 |
| Aug 20, 2025 | 12,148.00 | 12,148.00 | 11,910.00 | 11,943.00 | 11,943.00 | -1.20% | 113,183 |
| Aug 19, 2025 | 12,280.00 | 12,280.00 | 11,971.00 | 12,088.00 | 12,088.00 | 0.25% | 74,833 |
| Aug 18, 2025 | 12,096.00 | 12,115.00 | 11,986.00 | 12,058.00 | 12,058.00 | 0.43% | 69,490 |
| Aug 15, 2025 | 12,385.00 | 12,385.00 | 11,955.00 | 12,006.00 | 12,006.00 | -0.62% | 799,483 |
| Aug 14, 2025 | 11,979.00 | 12,137.00 | 11,979.00 | 12,081.00 | 12,081.00 | 0.78% | 52,195 |
| Aug 13, 2025 | 12,020.00 | 12,100.00 | 11,950.00 | 11,987.00 | 11,987.00 | -0.03% | 59,035 |
| Aug 12, 2025 | 12,147.00 | 12,147.00 | 11,936.00 | 11,991.00 | 11,991.00 | -0.30% | 138,209 |
| Aug 11, 2025 | 12,085.00 | 12,101.00 | 11,923.00 | 12,027.00 | 12,027.00 | 0.43% | 122,721 |
| Aug 8, 2025 | 11,976.00 | 12,046.00 | 11,886.00 | 11,975.00 | 11,975.00 | -0.23% | 100,511 |
| Aug 7, 2025 | 12,463.00 | 12,463.00 | 11,936.00 | 12,003.00 | 12,003.00 | 0.57% | 143,861 |
| Aug 6, 2025 | 12,400.00 | 12,500.00 | 11,900.00 | 11,935.00 | 11,935.00 | -0.88% | 160,257 |
| Aug 5, 2025 | 12,470.00 | 12,470.00 | 12,032.00 | 12,041.00 | 12,041.00 | -0.01% | 108,278 |
| Aug 4, 2025 | 12,470.00 | 12,470.00 | 11,900.00 | 12,042.00 | 12,042.00 | 0.72% | 117,894 |
| Aug 1, 2025 | 12,300.00 | 12,300.00 | 11,900.00 | 11,956.00 | 11,956.00 | -2.95% | 231,147 |
| Jul 31, 2025 | 12,300.00 | 12,409.00 | 12,220.00 | 12,320.00 | 12,320.00 | 1.51% | 416,457 |
| Jul 30, 2025 | 12,133.00 | 12,200.00 | 12,052.00 | 12,137.00 | 12,137.00 | -0.15% | 152,619 |
| Jul 29, 2025 | 12,170.00 | 12,246.00 | 12,122.00 | 12,155.00 | 12,155.00 | 0.27% | 53,425 |
| Jul 28, 2025 | 11,751.00 | 12,184.00 | 11,751.00 | 12,122.00 | 12,122.00 | 0.91% | 59,227 |
| Jul 25, 2025 | 11,800.00 | 12,058.00 | 11,800.00 | 12,013.00 | 12,013.00 | 1.03% | 59,007 |