Satrix Collective Investment Scheme - Satrix S&P 500 Feeder Portfolio (JSE:STX500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,496
+94 (0.70%)
Last updated: Sep 22, 2026, 4:39 PM SAST
JSE:STX500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13,870.00 | 13,870.00 | 13,402.00 | 13,496.00 | 13,496.00 | 0.70% | 138,472 |
| Sep 21, 2026 | 13,400.00 | 13,590.00 | 13,281.00 | 13,402.00 | 13,402.00 | 0.79% | 119,860 |
| Sep 18, 2026 | 13,398.00 | 13,400.00 | 13,205.00 | 13,297.00 | 13,297.00 | 0.24% | 234,395 |
| Sep 17, 2026 | 13,173.00 | 13,349.00 | 13,173.00 | 13,265.00 | 13,265.00 | 0.10% | 55,009 |
| Sep 16, 2026 | 13,399.00 | 13,399.00 | 13,136.00 | 13,252.00 | 13,252.00 | 0.27% | 73,881 |
| Sep 15, 2026 | 13,281.00 | 13,295.00 | 13,159.00 | 13,216.00 | 13,216.00 | -0.08% | 55,900 |
| Sep 14, 2026 | 13,130.00 | 13,319.00 | 13,130.00 | 13,226.00 | 13,226.00 | - | 61,300 |
| Sep 11, 2026 | 13,134.00 | 13,700.00 | 13,125.00 | 13,226.00 | 13,226.00 | 0.70% | 69,429 |
| Sep 10, 2026 | 13,570.00 | 13,570.00 | 13,072.00 | 13,134.00 | 13,134.00 | 0.17% | 47,665 |
| Sep 9, 2026 | 13,396.00 | 13,500.00 | 13,070.00 | 13,112.00 | 13,112.00 | -0.36% | 99,986 |
| Sep 8, 2026 | 13,230.00 | 13,270.00 | 13,100.00 | 13,160.00 | 13,160.00 | 0.05% | 483,567 |
| Sep 7, 2026 | 13,396.00 | 13,396.00 | 13,107.00 | 13,153.00 | 13,153.00 | 0.06% | 115,159 |
| Sep 4, 2026 | 13,130.00 | 13,301.00 | 13,101.00 | 13,145.00 | 13,145.00 | -0.47% | 101,106 |
| Sep 3, 2026 | 13,396.00 | 13,396.00 | 13,110.00 | 13,207.00 | 13,207.00 | 0.52% | 71,601 |
| Sep 2, 2026 | 13,050.00 | 13,224.00 | 13,050.00 | 13,139.00 | 13,139.00 | -0.05% | 105,755 |
| Sep 1, 2026 | 13,300.00 | 13,300.00 | 13,100.00 | 13,146.00 | 13,146.00 | 0.06% | 225,746 |
| Aug 31, 2026 | 13,056.00 | 13,690.00 | 13,056.00 | 13,138.00 | 13,138.00 | -1.89% | 193,270 |
| Aug 28, 2026 | 13,244.00 | 13,397.00 | 13,150.00 | 13,391.00 | 13,391.00 | 1.50% | 72,412 |
| Aug 27, 2026 | 13,021.00 | 13,248.00 | 13,010.00 | 13,193.00 | 13,193.00 | 0.52% | 195,751 |
| Aug 26, 2026 | 13,228.00 | 13,228.00 | 13,021.00 | 13,125.00 | 13,125.00 | 0.32% | 96,680 |
| Aug 25, 2026 | 13,650.00 | 13,650.00 | 13,021.00 | 13,083.00 | 13,083.00 | -0.34% | 74,160 |
| Aug 24, 2026 | 13,099.00 | 13,169.00 | 13,022.00 | 13,127.00 | 13,127.00 | 0.43% | 237,696 |
| Aug 21, 2026 | 13,650.00 | 13,650.00 | 13,040.00 | 13,071.00 | 13,071.00 | -1.38% | 239,734 |
| Aug 20, 2026 | 13,204.00 | 13,332.00 | 13,162.00 | 13,254.00 | 13,254.00 | -0.35% | 767,222 |
| Aug 19, 2026 | 13,260.00 | 13,416.00 | 13,260.00 | 13,300.00 | 13,300.00 | -0.57% | 50,349 |
| Aug 18, 2026 | 13,411.00 | 13,700.00 | 13,340.00 | 13,376.00 | 13,376.00 | -0.71% | 53,443 |
| Aug 17, 2026 | 13,650.00 | 13,650.00 | 13,412.00 | 13,471.00 | 13,471.00 | 0.01% | 99,955 |
| Aug 14, 2026 | 13,690.00 | 13,690.00 | 13,435.00 | 13,469.00 | 13,469.00 | 0.06% | 67,401 |
| Aug 13, 2026 | 13,312.00 | 13,541.00 | 13,260.00 | 13,461.00 | 13,461.00 | 0.73% | 93,962 |
| Aug 12, 2026 | 13,496.00 | 13,496.00 | 13,307.00 | 13,364.00 | 13,364.00 | -0.56% | 80,813 |
| Aug 11, 2026 | 13,252.00 | 13,735.00 | 13,252.00 | 13,439.00 | 13,439.00 | 0.35% | 65,312 |
| Aug 7, 2026 | 13,740.00 | 13,740.00 | 13,351.00 | 13,392.00 | 13,392.00 | -0.84% | 99,589 |
| Aug 6, 2026 | 13,543.00 | 13,554.00 | 13,425.00 | 13,505.00 | 13,505.00 | -0.42% | 40,794 |
| Aug 5, 2026 | 13,500.00 | 13,655.00 | 13,500.00 | 13,562.00 | 13,562.00 | 0.97% | 1,014,300 |
| Aug 4, 2026 | 13,243.00 | 13,738.00 | 13,243.00 | 13,432.00 | 13,432.00 | 0.42% | 104,747 |
| Aug 3, 2026 | 13,740.00 | 13,740.00 | 13,166.00 | 13,376.00 | 13,376.00 | 1.37% | 194,766 |
| Jul 31, 2026 | 13,080.00 | 13,391.00 | 13,080.00 | 13,195.00 | 13,195.00 | 0.88% | 59,537 |
| Jul 30, 2026 | 13,200.00 | 13,200.00 | 13,012.00 | 13,080.00 | 13,080.00 | -1.13% | 89,986 |
| Jul 29, 2026 | 13,740.00 | 13,740.00 | 13,165.00 | 13,230.00 | 13,230.00 | -0.29% | 86,289 |
| Jul 28, 2026 | 13,500.00 | 13,500.00 | 13,200.00 | 13,268.00 | 13,268.00 | 0.06% | 78,583 |
| Jul 27, 2026 | 13,800.00 | 13,800.00 | 13,224.00 | 13,260.00 | 13,260.00 | -0.53% | 99,174 |
| Jul 24, 2026 | 13,075.00 | 13,509.00 | 13,011.00 | 13,331.00 | 13,331.00 | 0.66% | 61,523 |
| Jul 23, 2026 | 13,150.00 | 13,310.00 | 13,080.00 | 13,244.00 | 13,244.00 | 0.57% | 97,967 |
| Jul 22, 2026 | 13,233.00 | 13,237.00 | 13,115.00 | 13,169.00 | 13,169.00 | -0.02% | 65,410 |
| Jul 21, 2026 | 13,867.00 | 13,867.00 | 13,053.00 | 13,172.00 | 13,172.00 | -0.31% | 102,380 |
| Jul 20, 2026 | 13,240.00 | 13,279.00 | 13,120.00 | 13,213.00 | 13,213.00 | -0.03% | 122,224 |
| Jul 17, 2026 | 13,200.00 | 13,270.00 | 13,110.00 | 13,217.00 | 13,217.00 | -0.57% | 47,580 |
| Jul 16, 2026 | 13,295.00 | 13,333.00 | 13,222.00 | 13,293.00 | 13,293.00 | 0.48% | 51,233 |
| Jul 15, 2026 | 13,295.00 | 13,295.00 | 13,139.00 | 13,230.00 | 13,230.00 | 0.49% | 94,284 |
| Jul 14, 2026 | 13,287.00 | 13,302.00 | 13,102.00 | 13,166.00 | 13,166.00 | -0.71% | 61,971 |