Indexco Limited - IndexCo Satrix Capped All Share ETF (JSE:STXCAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,090.00
+23.00 (0.38%)
Last updated: Apr 15, 2026, 2:16 PM SAST
JSE:STXCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 6,088.00 | 6,129.00 | 6,014.00 | 6,053.00 | 6,053.00 | -0.23% | 108,880 |
| Apr 14, 2026 | 5,981.00 | 6,103.00 | 5,981.00 | 6,067.00 | 6,067.00 | 1.18% | 102,660 |
| Apr 13, 2026 | 5,976.00 | 6,000.00 | 5,976.00 | 5,996.00 | 5,996.00 | -0.60% | 76,642 |
| Apr 10, 2026 | 6,024.00 | 6,062.00 | 5,929.00 | 6,032.00 | 6,032.00 | 1.07% | 24,706 |
| Apr 9, 2026 | 6,044.00 | 6,059.00 | 5,953.00 | 5,968.00 | 5,968.00 | -1.55% | 30,052 |
| Apr 8, 2026 | 5,900.00 | 6,190.00 | 5,900.00 | 6,062.00 | 6,062.00 | 4.72% | 52,671 |
| Apr 7, 2026 | 5,852.00 | 5,859.00 | 5,730.00 | 5,789.00 | 5,789.00 | -1.08% | 67,335 |
| Apr 2, 2026 | 5,755.00 | 5,851.00 | 5,696.00 | 5,852.00 | 5,852.00 | -0.44% | 516,116 |
| Apr 1, 2026 | 5,891.00 | 5,997.00 | 5,837.00 | 5,878.00 | 5,878.00 | 2.32% | 24,492 |
| Mar 31, 2026 | 5,712.00 | 5,799.00 | 5,684.00 | 5,745.00 | 5,745.00 | 1.39% | 240,777 |
| Mar 30, 2026 | 5,847.00 | 5,847.00 | 5,595.00 | 5,666.00 | 5,666.00 | 1.12% | 108,084 |
| Mar 27, 2026 | 5,692.00 | 5,692.00 | 5,534.00 | 5,603.00 | 5,603.00 | -1.22% | 1,739,890 |
| Mar 26, 2026 | 5,750.00 | 5,750.00 | 5,582.00 | 5,672.00 | 5,672.00 | -1.13% | 35,994 |
| Mar 25, 2026 | 5,817.00 | 5,817.00 | 5,687.00 | 5,737.00 | 5,737.00 | 3.50% | 489,214 |
| Mar 24, 2026 | 5,575.00 | 5,649.00 | 5,501.00 | 5,543.00 | 5,543.00 | -0.16% | 130,387 |
| Mar 23, 2026 | 5,549.00 | 5,650.00 | 5,281.00 | 5,552.00 | 5,552.00 | 0.04% | 71,161 |
| Mar 20, 2026 | 5,500.00 | 5,728.00 | 5,500.00 | 5,550.00 | 5,550.00 | -0.25% | 150,496 |
| Mar 19, 2026 | 5,658.00 | 5,668.00 | 5,464.00 | 5,564.00 | 5,564.00 | -2.49% | 78,459 |
| Mar 18, 2026 | 5,989.00 | 5,989.00 | 5,724.00 | 5,706.00 | 5,706.00 | -3.19% | 50,207 |
| Mar 17, 2026 | 5,796.00 | 5,949.00 | 5,796.00 | 5,894.00 | 5,894.00 | 0.70% | 31,667 |
| Mar 16, 2026 | 5,802.00 | 5,895.00 | 5,740.00 | 5,853.00 | 5,853.00 | 0.83% | 32,901 |
| Mar 13, 2026 | 5,925.00 | 5,925.00 | 5,767.00 | 5,805.00 | 5,805.00 | -1.04% | 65,752 |
| Mar 12, 2026 | 5,880.00 | 5,949.00 | 5,600.00 | 5,866.00 | 5,866.00 | -0.20% | 90,645 |
| Mar 11, 2026 | 6,023.00 | 6,060.00 | 5,801.00 | 5,878.00 | 5,878.00 | -2.31% | 81,088 |
| Mar 10, 2026 | 5,940.00 | 6,087.00 | 5,940.00 | 6,017.00 | 6,011.95 | 2.56% | 50,090 |
| Mar 9, 2026 | 5,854.00 | 5,899.00 | 5,785.00 | 5,867.00 | 5,862.08 | -0.05% | 307,709 |
| Mar 6, 2026 | 6,055.00 | 6,068.00 | 5,854.00 | 5,870.00 | 5,865.07 | -2.64% | 94,267 |
| Mar 5, 2026 | 6,066.00 | 6,148.00 | 6,020.00 | 6,029.00 | 6,023.94 | -1.12% | 403,735 |
| Mar 4, 2026 | 6,150.00 | 6,169.00 | 6,016.00 | 6,097.00 | 6,091.88 | -1.66% | 97,415 |
| Mar 3, 2026 | 6,410.00 | 6,410.00 | 6,050.00 | 6,200.00 | 6,194.80 | -2.96% | 67,551 |
| Mar 2, 2026 | 6,470.00 | 6,550.00 | 6,369.00 | 6,389.00 | 6,383.64 | -0.81% | 64,496 |
| Feb 27, 2026 | 6,384.00 | 6,464.00 | 6,340.00 | 6,441.00 | 6,435.59 | 1.26% | 7,546,398 |
| Feb 26, 2026 | 6,392.00 | 6,415.00 | 6,332.00 | 6,361.00 | 6,355.66 | -0.30% | 77,602 |
| Feb 25, 2026 | 6,320.00 | 6,400.00 | 6,305.00 | 6,380.00 | 6,374.65 | 1.67% | 94,705 |
| Feb 24, 2026 | 6,279.00 | 6,300.00 | 6,220.00 | 6,275.00 | 6,269.73 | -0.05% | 285,051 |
| Feb 23, 2026 | 6,202.00 | 6,263.00 | 6,194.00 | 6,278.00 | 6,272.73 | 1.80% | 46,628 |
| Feb 20, 2026 | 6,000.00 | 6,190.00 | 6,000.00 | 6,167.00 | 6,161.82 | 0.97% | 308,349 |
| Feb 19, 2026 | 6,203.00 | 6,203.00 | 6,067.00 | 6,108.00 | 6,102.87 | -0.24% | 1,353,978 |
| Feb 18, 2026 | 6,105.00 | 6,150.00 | 6,048.00 | 6,123.00 | 6,117.86 | 1.80% | 421,476 |
| Feb 17, 2026 | 6,060.00 | 6,068.00 | 5,986.00 | 6,015.00 | 6,009.95 | -0.97% | 36,511 |
| Feb 16, 2026 | 6,000.00 | 6,120.00 | 6,000.00 | 6,074.00 | 6,068.90 | 0.60% | 39,652 |
| Feb 13, 2026 | 6,079.00 | 6,150.00 | 6,001.00 | 6,038.00 | 6,032.93 | -1.28% | 19,456 |
| Feb 12, 2026 | 6,050.00 | 6,169.00 | 6,050.00 | 6,116.00 | 6,110.87 | 0.05% | 1,458,155 |
| Feb 11, 2026 | 6,101.00 | 6,149.00 | 6,049.00 | 6,113.00 | 6,107.87 | 0.72% | 65,479 |
| Feb 10, 2026 | 6,057.00 | 6,099.00 | 5,997.00 | 6,069.00 | 6,063.91 | 0.81% | 896,712 |
| Feb 9, 2026 | 5,900.00 | 6,149.00 | 5,800.00 | 6,020.00 | 6,014.95 | 0.02% | 75,793 |
| Feb 6, 2026 | 5,937.00 | 6,033.00 | 5,901.00 | 6,019.00 | 6,013.95 | 0.97% | 107,896 |
| Feb 5, 2026 | 6,027.00 | 6,060.00 | 5,923.00 | 5,961.00 | 5,956.00 | -1.71% | 1,634,825 |
| Feb 4, 2026 | 6,101.00 | 6,149.00 | 6,026.00 | 6,065.00 | 6,059.91 | 0.55% | 186,922 |
| Feb 3, 2026 | 6,056.00 | 6,087.00 | 6,015.00 | 6,032.00 | 6,026.94 | 1.28% | 11,802,020 |