Satrix Collective Investment Scheme - Satrix S&P 500 Feeder Portfolio (JSE:STX500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,998
-13 (-0.11%)
At close: Aug 22, 2025, 5:00 PM SAST
JSE:STX500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 11,998.00 | 11,998.00 | 11,806.00 | 11,891.00 | 11,891.00 | 0.99% | 113,287 |
| Jul 23, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,774.00 | 11,774.00 | 0.09% | 103,296 |
| Jul 22, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,763.00 | 11,763.00 | -1.13% | 68,399 |
| Jul 21, 2025 | 11,888.00 | 11,943.00 | 11,800.00 | 11,898.00 | 11,898.00 | 0.58% | 61,311 |
| Jul 18, 2025 | 11,942.00 | 11,942.00 | 11,801.00 | 11,829.00 | 11,829.00 | -0.50% | 36,242 |
| Jul 17, 2025 | 11,909.00 | 11,956.00 | 11,705.00 | 11,888.00 | 11,888.00 | 0.13% | 91,052 |
| Jul 16, 2025 | 11,801.00 | 11,921.00 | 11,735.00 | 11,873.00 | 11,873.00 | 0.27% | 63,813 |
| Jul 15, 2025 | 11,928.00 | 11,928.00 | 11,793.00 | 11,841.00 | 11,841.00 | 0.05% | 79,660 |
| Jul 14, 2025 | 12,000.00 | 12,000.00 | 11,740.00 | 11,835.00 | 11,835.00 | -0.09% | 50,677 |
| Jul 11, 2025 | 11,989.00 | 11,989.00 | 11,735.00 | 11,846.00 | 11,846.00 | 1.14% | 68,146 |
| Jul 10, 2025 | 11,796.00 | 11,816.00 | 11,680.00 | 11,713.00 | 11,713.00 | -0.37% | 283,530 |
| Jul 9, 2025 | 11,708.00 | 11,862.00 | 11,708.00 | 11,757.00 | 11,757.00 | -0.11% | 106,872 |
| Jul 8, 2025 | 11,790.00 | 11,815.00 | 11,705.00 | 11,770.00 | 11,770.00 | -0.13% | 48,754 |
| Jul 7, 2025 | 11,555.00 | 11,800.00 | 11,555.00 | 11,785.00 | 11,785.00 | 1.14% | 87,196 |
| Jul 4, 2025 | 11,980.00 | 11,980.00 | 11,556.00 | 11,652.00 | 11,652.00 | -0.04% | 133,909 |
| Jul 3, 2025 | 11,590.00 | 11,980.00 | 11,556.00 | 11,657.00 | 11,657.00 | 0.20% | 83,194 |
| Jul 2, 2025 | 12,000.00 | 12,000.00 | 11,570.00 | 11,634.00 | 11,634.00 | 0.46% | 39,424 |
| Jul 1, 2025 | 11,600.00 | 11,650.00 | 11,550.00 | 11,581.00 | 11,581.00 | -0.83% | 61,471 |
| Jun 30, 2025 | 11,980.00 | 11,980.00 | 11,573.00 | 11,678.00 | 11,678.00 | 0.25% | 86,377 |
| Jun 27, 2025 | 11,642.00 | 11,738.00 | 11,530.00 | 11,649.00 | 11,649.00 | 1.01% | 48,621 |
| Jun 26, 2025 | 11,790.00 | 11,790.00 | 11,373.00 | 11,532.00 | 11,532.00 | 0.45% | 103,414 |
| Jun 25, 2025 | 11,435.00 | 11,588.00 | 11,382.00 | 11,480.00 | 11,480.00 | 1.07% | 102,922 |
| Jun 24, 2025 | 11,488.00 | 11,488.00 | 11,340.00 | 11,358.00 | 11,358.00 | -0.58% | 107,618 |
| Jun 23, 2025 | 11,499.00 | 11,524.00 | 11,300.00 | 11,424.00 | 11,424.00 | 0.19% | 153,227 |
| Jun 20, 2025 | 11,447.00 | 11,453.00 | 11,327.00 | 11,402.00 | 11,402.00 | 0.51% | 94,388 |
| Jun 19, 2025 | 11,473.00 | 11,473.00 | 11,264.00 | 11,344.00 | 11,344.00 | -0.68% | 45,028 |
| Jun 18, 2025 | 11,375.00 | 11,495.00 | 11,370.00 | 11,422.00 | 11,422.00 | 0.34% | 99,028 |
| Jun 17, 2025 | 11,400.00 | 11,409.00 | 11,231.00 | 11,383.00 | 11,383.00 | 0.09% | 442,819 |
| Jun 13, 2025 | 11,434.00 | 11,494.00 | 11,282.00 | 11,373.00 | 11,373.00 | 0.34% | 31,217 |