Satrix Collective Investment Scheme - Satrix Global Balanced Fund of Funds ETF (JSE:STXGLB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,945.00
+57.00 (0.97%)
At close: Sep 23, 2026
JSE:STXGLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,914.00 | 5,914.00 | 5,914.00 | 5,914.00 | - | -0.27% | - |
| Sep 22, 2026 | 5,902.00 | 5,902.00 | 5,888.00 | 5,930.00 | 5,930.00 | 0.27% | 14,117 |
| Sep 21, 2026 | 5,934.00 | 5,964.00 | 5,589.00 | 5,914.00 | 5,914.00 | 0.58% | 7,002 |
| Sep 18, 2026 | 5,846.00 | 5,922.00 | 5,846.00 | 5,880.00 | 5,880.00 | -0.05% | 1,924 |
| Sep 17, 2026 | 5,845.00 | 5,924.00 | 5,840.00 | 5,883.00 | 5,883.00 | 0.05% | 2,003 |
| Sep 16, 2026 | 5,913.00 | 5,918.00 | 5,839.00 | 5,880.00 | 5,880.00 | 0.44% | 2,658 |
| Sep 15, 2026 | 5,835.00 | 5,913.00 | 5,835.00 | 5,854.00 | 5,854.00 | -0.41% | 12,133 |
| Sep 14, 2026 | 5,904.00 | 5,936.00 | 5,836.00 | 5,878.00 | 5,878.00 | 0.12% | 5,779 |
| Sep 11, 2026 | 5,913.00 | 5,916.00 | 5,834.00 | 5,871.00 | 5,871.00 | 0.05% | 6,522 |
| Sep 10, 2026 | 5,850.00 | 5,917.00 | 5,825.00 | 5,868.00 | 5,868.00 | -0.09% | 2,150 |
| Sep 9, 2026 | 5,917.00 | 5,917.00 | 5,850.00 | 5,873.00 | 5,873.00 | -0.17% | 6,412 |
| Sep 8, 2026 | 5,850.00 | 5,920.00 | 5,850.00 | 5,883.00 | 5,883.00 | 0.03% | 6,137 |
| Sep 7, 2026 | 5,915.00 | 5,915.00 | 5,850.00 | 5,881.00 | 5,881.00 | 0.07% | 6,536 |
| Sep 4, 2026 | 5,922.00 | 5,922.00 | 5,850.00 | 5,877.00 | 5,877.00 | 0.19% | 7,341 |
| Sep 3, 2026 | 5,822.00 | 5,902.00 | 5,822.00 | 5,866.00 | 5,866.00 | 0.24% | 3,801 |
| Sep 2, 2026 | 5,908.00 | 5,908.00 | 5,810.00 | 5,852.00 | 5,852.00 | -0.37% | 1,090 |
| Sep 1, 2026 | 5,943.00 | 5,943.00 | 5,847.00 | 5,874.00 | 5,874.00 | -0.69% | 9,129 |
| Aug 31, 2026 | 5,830.00 | 6,224.00 | 5,830.00 | 5,915.00 | 5,915.00 | -0.27% | 7,126 |
| Aug 28, 2026 | 5,923.00 | 5,933.00 | 5,850.00 | 5,931.00 | 5,931.00 | 0.82% | 6,057 |
| Aug 27, 2026 | 5,908.00 | 5,929.00 | 5,908.00 | 5,883.00 | 5,883.00 | 0.10% | 30,924 |
| Aug 26, 2026 | 5,894.00 | 5,895.00 | 5,850.00 | 5,877.00 | 5,877.00 | 0.43% | 6,341 |
| Aug 25, 2026 | 5,913.00 | 5,915.00 | 5,833.00 | 5,852.00 | 5,852.00 | -0.05% | 21,699 |
| Aug 24, 2026 | 5,894.00 | 5,903.00 | 5,819.00 | 5,855.00 | 5,855.00 | -0.37% | 5,047 |
| Aug 21, 2026 | 5,845.00 | 5,924.00 | 5,845.00 | 5,877.00 | 5,877.00 | -0.58% | 751 |
| Aug 20, 2026 | 5,902.00 | 5,957.00 | 5,868.00 | 5,911.00 | 5,911.00 | -0.27% | 2,003 |
| Aug 19, 2026 | 5,902.00 | 5,987.00 | 5,902.00 | 5,927.00 | 5,927.00 | -0.29% | 27,073 |
| Aug 18, 2026 | 6,003.00 | 6,003.00 | 5,902.00 | 5,944.00 | 5,944.00 | -0.45% | 5,636 |
| Aug 17, 2026 | 6,027.00 | 6,027.00 | 5,930.00 | 5,971.00 | 5,971.00 | 0.07% | 6,251 |
| Aug 14, 2026 | 6,008.00 | 6,014.00 | 5,931.00 | 5,967.00 | 5,967.00 | 0.05% | 562 |
| Aug 13, 2026 | 5,985.00 | 6,010.00 | 5,891.00 | 5,964.00 | 5,964.00 | 0.64% | 3,088 |
| Aug 12, 2026 | 5,963.00 | 5,963.00 | 5,882.00 | 5,926.00 | 5,926.00 | -0.15% | 1,177 |
| Aug 11, 2026 | 5,978.00 | 5,980.00 | 5,896.00 | 5,935.00 | 5,935.00 | -0.02% | 10,261 |
| Aug 7, 2026 | 6,007.00 | 6,007.00 | 5,905.00 | 5,936.00 | 5,936.00 | -1.10% | 6,610 |
| Aug 6, 2026 | 5,987.00 | 6,015.00 | 5,987.00 | 6,002.00 | 6,002.00 | 0.25% | 1,073 |
| Aug 5, 2026 | 6,280.00 | 6,280.00 | 5,971.00 | 5,987.00 | 5,987.00 | 0.03% | 6,707 |
| Aug 4, 2026 | 5,952.00 | 6,028.00 | 5,945.00 | 5,985.00 | 5,985.00 | 0.07% | 6,120 |
| Aug 3, 2026 | 6,011.00 | 6,020.00 | 5,918.00 | 5,981.00 | 5,981.00 | 0.42% | 28,279 |
| Jul 31, 2026 | 6,010.00 | 6,024.00 | 5,933.00 | 5,956.00 | 5,956.00 | 0.52% | 1,197 |
| Jul 30, 2026 | 5,969.00 | 5,975.00 | 5,874.00 | 5,925.00 | 5,925.00 | -0.90% | 2,211 |
| Jul 29, 2026 | 6,034.00 | 6,048.00 | 5,961.00 | 5,979.00 | 5,979.00 | -0.33% | 2,776 |
| Jul 28, 2026 | 6,042.00 | 6,062.00 | 5,955.00 | 5,999.00 | 5,999.00 | -0.13% | 19,267 |
| Jul 27, 2026 | 6,079.00 | 6,093.00 | 5,964.00 | 6,007.00 | 6,007.00 | -0.48% | 7,801 |
| Jul 24, 2026 | 6,003.00 | 6,102.00 | 6,003.00 | 6,036.00 | 6,036.00 | 0.55% | 316 |
| Jul 23, 2026 | 5,861.00 | 5,967.00 | 5,861.00 | 6,003.00 | 6,003.00 | 1.21% | 2,382 |
| Jul 22, 2026 | 5,976.00 | 5,978.00 | 5,888.00 | 5,931.00 | 5,931.00 | -0.05% | 4,984 |
| Jul 21, 2026 | 5,973.00 | 5,985.00 | 5,883.00 | 5,937.00 | 5,934.11 | -0.03% | 2,156 |
| Jul 20, 2026 | 5,980.00 | 5,991.00 | 5,899.00 | 5,939.00 | 5,936.11 | -0.15% | 2,681 |
| Jul 17, 2026 | 5,966.00 | 5,980.00 | 5,891.00 | 5,948.00 | 5,945.10 | 0.08% | 2,172 |
| Jul 16, 2026 | 5,953.00 | 5,978.00 | 5,901.00 | 5,943.00 | 5,940.11 | 0.15% | 7,134 |
| Jul 15, 2026 | 5,985.00 | 5,985.00 | 5,901.00 | 5,934.00 | 5,931.11 | -0.03% | 5,591 |