Satrix Collective Investment Scheme - Satrix Global Balanced Fund of Funds ETF (JSE:STXGLB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,664.00
+22.00 (0.39%)
At close: Apr 2, 2026
JSE:STXGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5,678.00 | 5,678.00 | 5,593.00 | 5,664.00 | 5,664.00 | 0.39% | 3,260 |
| Apr 1, 2026 | 5,689.00 | 5,689.00 | 5,601.00 | 5,642.00 | 5,642.00 | 0.34% | 3,710 |
| Mar 31, 2026 | 5,650.00 | 5,668.00 | 5,582.00 | 5,623.00 | 5,623.00 | -0.32% | 3,362 |
| Mar 30, 2026 | 5,592.00 | 5,687.00 | 5,592.00 | 5,641.00 | 5,641.00 | 0.30% | 2,170 |
| Mar 27, 2026 | 5,800.00 | 5,800.00 | 5,500.00 | 5,624.00 | 5,624.00 | -0.81% | 15,549 |
| Mar 26, 2026 | 5,690.00 | 5,690.00 | 5,621.00 | 5,670.00 | 5,670.00 | 0.18% | 21,181 |
| Mar 25, 2026 | 5,720.00 | 5,720.00 | 5,625.00 | 5,660.00 | 5,660.00 | -0.07% | 8,474 |
| Mar 24, 2026 | 5,848.00 | 5,848.00 | 5,619.00 | 5,664.00 | 5,664.00 | 0.93% | 59,594 |
| Mar 23, 2026 | 5,850.00 | 5,850.00 | 5,594.00 | 5,612.00 | 5,612.00 | -0.69% | 12,992 |
| Mar 20, 2026 | 5,491.00 | 5,690.00 | 5,491.00 | 5,651.00 | 5,651.00 | -0.25% | 2,709 |
| Mar 19, 2026 | 5,685.00 | 5,735.00 | 5,610.00 | 5,665.00 | 5,665.00 | -0.37% | 6,631 |
| Mar 18, 2026 | 5,700.00 | 5,753.00 | 5,680.00 | 5,686.00 | 5,686.00 | -0.25% | 30,039 |
| Mar 17, 2026 | 5,660.00 | 5,719.00 | 5,660.00 | 5,700.00 | 5,700.00 | 0.18% | 18,146 |
| Mar 16, 2026 | 5,660.00 | 5,718.00 | 5,660.00 | 5,690.00 | 5,690.00 | -0.02% | 5,405 |
| Mar 13, 2026 | 5,800.00 | 5,848.00 | 5,660.00 | 5,691.00 | 5,691.00 | 0.57% | 6,478 |
| Mar 12, 2026 | 5,491.00 | 5,925.00 | 5,491.00 | 5,659.00 | 5,659.00 | 1.09% | 176,378 |
| Mar 11, 2026 | 5,546.00 | 5,635.00 | 5,546.00 | 5,598.00 | 5,598.00 | 0.34% | 2,046 |
| Mar 10, 2026 | 5,619.00 | 5,619.00 | 5,544.00 | 5,579.00 | 5,579.00 | 0.20% | 3,478 |
| Mar 9, 2026 | 5,683.00 | 5,683.00 | 5,606.00 | 5,568.00 | 5,568.00 | -1.85% | 3,111 |
| Mar 6, 2026 | 5,710.00 | 5,742.00 | 5,525.00 | 5,673.00 | 5,673.00 | -0.86% | 24,447 |
| Mar 5, 2026 | 5,848.00 | 5,848.00 | 5,645.00 | 5,722.00 | 5,722.00 | 1.40% | 4,991 |
| Mar 4, 2026 | 5,848.00 | 5,848.00 | 5,602.00 | 5,643.00 | 5,643.00 | 0.21% | 9,419 |
| Mar 3, 2026 | 5,617.00 | 5,673.00 | 5,557.00 | 5,631.00 | 5,631.00 | 0.50% | 9,997 |
| Mar 2, 2026 | 5,800.00 | 5,800.00 | 5,545.00 | 5,603.00 | 5,603.00 | 0.20% | 14,447 |
| Feb 27, 2026 | 5,750.00 | 5,750.00 | 5,543.00 | 5,592.00 | 5,592.00 | 0.02% | 8,795 |
| Feb 26, 2026 | 5,748.00 | 5,748.00 | 5,562.00 | 5,591.00 | 5,591.00 | 0.23% | 8,990 |
| Feb 25, 2026 | 5,615.00 | 5,620.00 | 5,547.00 | 5,578.00 | 5,578.00 | 0.04% | 6,674 |
| Feb 24, 2026 | 5,545.00 | 5,615.00 | 5,542.00 | 5,576.00 | 5,576.00 | -0.13% | 15,479 |
| Feb 23, 2026 | 5,625.00 | 5,625.00 | 5,538.00 | 5,583.00 | 5,583.00 | -0.05% | 8,233 |
| Feb 20, 2026 | 5,649.00 | 5,649.00 | 5,553.00 | 5,586.00 | 5,586.00 | -0.45% | 1,577 |
| Feb 19, 2026 | 5,659.00 | 5,659.00 | 5,575.00 | 5,611.00 | 5,611.00 | 0.41% | 2,050 |
| Feb 18, 2026 | 5,644.00 | 5,644.00 | 5,543.00 | 5,588.00 | 5,588.00 | - | 9,080 |
| Feb 17, 2026 | 5,560.00 | 5,615.00 | 5,560.00 | 5,588.00 | 5,588.00 | 0.52% | 2,553 |
| Feb 16, 2026 | 5,521.00 | 5,598.00 | 5,521.00 | 5,559.00 | 5,559.00 | 0.31% | 8,615 |
| Feb 13, 2026 | 5,596.00 | 5,596.00 | 5,512.00 | 5,542.00 | 5,542.00 | 0.02% | 1,177 |
| Feb 12, 2026 | 5,609.00 | 5,609.00 | 5,515.00 | 5,541.00 | 5,541.00 | -0.22% | 3,717 |
| Feb 11, 2026 | 5,660.00 | 5,660.00 | 5,490.00 | 5,553.00 | 5,553.00 | 0.14% | 16,545 |
| Feb 10, 2026 | 5,567.00 | 5,574.00 | 5,490.00 | 5,545.00 | 5,545.00 | 0.69% | 3,912 |
| Feb 9, 2026 | 5,699.00 | 5,699.00 | 5,485.00 | 5,507.00 | 5,507.00 | -0.22% | 6,001 |
| Feb 6, 2026 | 5,474.00 | 5,555.00 | 5,466.00 | 5,519.00 | 5,519.00 | 0.93% | 17,352 |
| Feb 5, 2026 | 5,474.00 | 5,515.00 | 5,474.00 | 5,468.00 | 5,468.00 | 0.04% | 2,910 |
| Feb 4, 2026 | 5,525.00 | 5,535.00 | 5,445.00 | 5,466.00 | 5,466.00 | -0.47% | 6,787 |
| Feb 3, 2026 | 5,527.00 | 5,540.00 | 5,447.00 | 5,492.00 | 5,492.00 | -0.02% | 3,877 |
| Feb 2, 2026 | 5,699.00 | 5,699.00 | 5,437.00 | 5,493.00 | 5,493.00 | 0.18% | 3,730 |
| Jan 30, 2026 | 5,430.00 | 5,498.00 | 5,425.00 | 5,483.00 | 5,483.00 | 0.81% | 2,824 |
| Jan 29, 2026 | 5,645.00 | 5,645.00 | 5,430.00 | 5,439.00 | 5,439.00 | -0.71% | 1,117 |
| Jan 28, 2026 | 5,699.00 | 5,699.00 | 5,444.00 | 5,478.00 | 5,478.00 | -0.35% | 4,691 |
| Jan 27, 2026 | 5,450.00 | 5,539.00 | 5,450.00 | 5,497.00 | 5,497.00 | 0.44% | 8,489 |
| Jan 26, 2026 | 5,699.00 | 5,699.00 | 5,436.00 | 5,473.00 | 5,473.00 | -0.36% | 2,467 |
| Jan 23, 2026 | 5,306.00 | 5,528.00 | 5,306.00 | 5,493.00 | 5,493.00 | -0.31% | 2,662 |