Indexco Limited - IndexCo Satrix Capped All Share ETF (JSE:STXCAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,736.00
+11.00 (0.19%)
Last updated: Sep 22, 2026, 4:32 PM SAST
JSE:STXCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,700.00 | 5,829.00 | 5,683.00 | 5,736.00 | 5,736.00 | 0.19% | 33,141 |
| Sep 21, 2026 | 5,820.00 | 5,849.00 | 5,724.00 | 5,725.00 | 5,725.00 | -0.10% | 95,116 |
| Sep 18, 2026 | 5,762.00 | 5,806.00 | 5,715.00 | 5,731.00 | 5,731.00 | -0.78% | 228,805 |
| Sep 17, 2026 | 5,787.00 | 5,986.00 | 5,715.00 | 5,776.00 | 5,776.00 | 0.59% | 395,673 |
| Sep 16, 2026 | 5,769.00 | 5,790.00 | 5,700.00 | 5,742.00 | 5,742.00 | 0.23% | 130,468 |
| Sep 15, 2026 | 5,686.00 | 5,775.00 | 5,653.00 | 5,729.00 | 5,729.00 | -0.10% | 234,628 |
| Sep 14, 2026 | 5,819.00 | 5,819.00 | 5,706.00 | 5,735.00 | 5,735.00 | -1.34% | 174,649 |
| Sep 11, 2026 | 5,792.00 | 5,841.00 | 5,790.00 | 5,813.00 | 5,813.00 | 0.24% | 26,349 |
| Sep 10, 2026 | 5,801.00 | 5,900.00 | 5,760.00 | 5,799.00 | 5,799.00 | -1.19% | 55,157 |
| Sep 9, 2026 | 5,900.00 | 5,960.00 | 5,832.00 | 5,869.00 | 5,869.00 | -0.12% | 373,674 |
| Sep 8, 2026 | 5,876.00 | 5,922.00 | 5,808.00 | 5,876.00 | 5,876.00 | -0.03% | 81,456 |
| Sep 7, 2026 | 5,929.00 | 5,929.00 | 5,845.00 | 5,878.00 | 5,878.00 | 0.14% | 37,943 |
| Sep 4, 2026 | 5,894.00 | 5,929.00 | 5,819.00 | 5,870.00 | 5,870.00 | 0.12% | 54,841 |
| Sep 3, 2026 | 5,825.00 | 5,901.00 | 5,790.00 | 5,863.00 | 5,863.00 | 1.14% | 84,074 |
| Sep 2, 2026 | 5,840.00 | 5,845.00 | 5,753.00 | 5,797.00 | 5,797.00 | -0.34% | 112,253 |
| Sep 1, 2026 | 5,959.00 | 5,959.00 | 5,775.00 | 5,817.00 | 5,817.00 | -0.75% | 132,964 |
| Aug 31, 2026 | 5,650.00 | 5,947.00 | 5,650.00 | 5,861.00 | 5,861.00 | -0.78% | 103,199 |
| Aug 28, 2026 | 5,898.00 | 6,000.00 | 5,898.00 | 5,907.00 | 5,907.00 | 0.53% | 692,486 |
| Aug 27, 2026 | 5,891.00 | 5,911.00 | 5,843.00 | 5,876.00 | 5,876.00 | 0.03% | 136,497 |
| Aug 26, 2026 | 5,859.00 | 5,916.00 | 5,843.00 | 5,874.00 | 5,874.00 | 0.12% | 264,736 |
| Aug 25, 2026 | 5,815.00 | 5,897.00 | 5,815.00 | 5,867.00 | 5,867.00 | -0.10% | 692,242 |
| Aug 24, 2026 | 5,890.00 | 5,948.00 | 5,884.00 | 5,873.00 | 5,873.00 | -0.81% | 70,549 |
| Aug 21, 2026 | 5,871.00 | 6,000.00 | 5,871.00 | 5,921.00 | 5,921.00 | 1.79% | 358,428 |
| Aug 20, 2026 | 5,844.00 | 5,870.00 | 5,734.00 | 5,817.00 | 5,817.00 | -0.12% | 51,790 |
| Aug 19, 2026 | 5,729.00 | 5,830.00 | 5,665.00 | 5,824.00 | 5,824.00 | 2.14% | 87,074 |
| Aug 18, 2026 | 5,780.00 | 5,780.00 | 5,682.00 | 5,702.00 | 5,702.00 | -1.06% | 108,990 |
| Aug 17, 2026 | 5,727.00 | 5,799.00 | 5,723.00 | 5,763.00 | 5,763.00 | 0.89% | 267,795 |
| Aug 14, 2026 | 5,670.00 | 5,728.00 | 5,600.00 | 5,712.00 | 5,712.00 | -0.14% | 70,374 |
| Aug 13, 2026 | 5,835.00 | 5,835.00 | 5,651.00 | 5,720.00 | 5,720.00 | -0.81% | 141,866 |
| Aug 12, 2026 | 5,829.00 | 5,844.00 | 5,785.00 | 5,767.00 | 5,767.00 | -0.94% | 127,416 |
| Aug 11, 2026 | 5,920.00 | 5,920.00 | 5,800.00 | 5,822.00 | 5,822.00 | -1.17% | 185,237 |
| Aug 7, 2026 | 5,838.00 | 5,931.00 | 5,800.00 | 5,891.00 | 5,891.00 | 1.45% | 71,878 |
| Aug 6, 2026 | 5,790.00 | 5,819.00 | 5,764.00 | 5,807.00 | 5,807.00 | 0.43% | 270,096 |
| Aug 5, 2026 | 5,815.00 | 5,815.00 | 5,729.00 | 5,782.00 | 5,782.00 | 1.10% | 135,395 |
| Aug 4, 2026 | 5,694.00 | 5,746.00 | 5,637.00 | 5,719.00 | 5,719.00 | 1.40% | 85,407 |
| Aug 3, 2026 | 5,650.00 | 5,679.00 | 5,597.00 | 5,640.00 | 5,640.00 | 0.91% | 216,676 |
| Jul 31, 2026 | 5,649.00 | 5,699.00 | 5,539.00 | 5,589.00 | 5,589.00 | -0.18% | 146,030 |
| Jul 30, 2026 | 5,483.00 | 5,637.00 | 5,483.00 | 5,599.00 | 5,599.00 | 1.28% | 237,158 |
| Jul 29, 2026 | 5,582.00 | 5,624.00 | 5,501.00 | 5,528.00 | 5,528.00 | 0.16% | 223,790 |
| Jul 28, 2026 | 5,537.00 | 5,553.00 | 5,472.00 | 5,519.00 | 5,519.00 | 0.02% | 397,926 |
| Jul 27, 2026 | 5,594.00 | 5,629.00 | 5,504.00 | 5,518.00 | 5,518.00 | 0.86% | 1,007,171 |
| Jul 24, 2026 | 5,465.00 | 5,521.00 | 5,417.00 | 5,471.00 | 5,471.00 | 0.51% | 36,600 |
| Jul 23, 2026 | 5,483.00 | 5,489.00 | 5,427.00 | 5,443.00 | 5,443.00 | -0.89% | 113,145 |
| Jul 22, 2026 | 5,491.00 | 5,525.00 | 5,448.00 | 5,492.00 | 5,492.00 | 0.46% | 50,044 |
| Jul 21, 2026 | 5,500.00 | 5,555.00 | 5,456.00 | 5,483.00 | 5,466.72 | -0.25% | 225,751 |
| Jul 20, 2026 | 5,539.00 | 5,554.00 | 5,485.00 | 5,497.00 | 5,480.68 | -0.18% | 166,557 |
| Jul 17, 2026 | 5,542.00 | 5,579.00 | 5,468.00 | 5,507.00 | 5,490.65 | -0.83% | 140,051 |
| Jul 16, 2026 | 5,564.00 | 5,628.00 | 5,531.00 | 5,553.00 | 5,536.51 | - | 216,740 |
| Jul 15, 2026 | 5,602.00 | 5,602.00 | 5,506.00 | 5,553.00 | 5,536.51 | 0.11% | 16,995 |
| Jul 14, 2026 | 5,580.00 | 5,580.00 | 5,458.00 | 5,547.00 | 5,530.53 | 0.42% | 101,579 |