Satrix Collective Investment Scheme - Satrix Global Balanced Fund of Funds ETF (JSE:STXGLB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,050.00
+181.00 (3.08%)
Last updated: May 4, 2026, 3:04 PM SAST
JSE:STXGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,814.00 | 5,901.00 | 5,814.00 | 5,869.00 | 5,869.00 | 0.77% | 3,018 |
| Apr 29, 2026 | 5,832.00 | 5,853.00 | 5,769.00 | 5,824.00 | 5,824.00 | 0.50% | 5,744 |
| Apr 28, 2026 | 5,857.00 | 5,857.00 | 5,761.00 | 5,795.00 | 5,795.00 | -0.07% | 7,189 |
| Apr 24, 2026 | 5,771.00 | 5,852.00 | 5,770.00 | 5,799.00 | 5,799.00 | 0.52% | 32,728 |
| Apr 23, 2026 | 5,736.00 | 5,802.00 | 5,724.00 | 5,769.00 | 5,769.00 | -0.17% | 6,594 |
| Apr 22, 2026 | 5,795.00 | 5,795.00 | 5,765.00 | 5,779.00 | 5,779.00 | 0.19% | 6,161 |
| Apr 21, 2026 | 5,736.00 | 5,810.00 | 5,732.00 | 5,768.00 | 5,768.00 | -0.10% | 1,281 |
| Apr 20, 2026 | 5,805.00 | 5,808.00 | 5,717.00 | 5,774.00 | 5,757.93 | 0.77% | 2,227 |
| Apr 17, 2026 | 5,786.00 | 5,793.00 | 5,713.00 | 5,730.00 | 5,714.05 | -0.30% | 1,555 |
| Apr 16, 2026 | 5,784.00 | 5,786.00 | 5,708.00 | 5,747.00 | 5,731.01 | 0.40% | 8,381 |
| Apr 15, 2026 | 5,757.00 | 5,757.00 | 5,695.00 | 5,724.00 | 5,708.07 | 0.47% | 2,258 |
| Apr 14, 2026 | 5,687.00 | 5,728.00 | 5,659.00 | 5,697.00 | 5,681.14 | 0.18% | 3,356 |
| Apr 13, 2026 | 5,635.00 | 5,718.00 | 5,635.00 | 5,687.00 | 5,671.17 | 0.37% | 1,025 |
| Apr 10, 2026 | 5,631.00 | 5,712.00 | 5,631.00 | 5,666.00 | 5,650.23 | 0.27% | 2,042 |
| Apr 9, 2026 | 5,685.00 | 5,685.00 | 5,601.00 | 5,651.00 | 5,635.27 | 0.44% | 3,844 |
| Apr 8, 2026 | 5,689.00 | 5,702.00 | 5,584.00 | 5,626.00 | 5,610.34 | -0.60% | 4,540 |
| Apr 7, 2026 | 5,800.00 | 5,800.00 | 5,625.00 | 5,660.00 | 5,644.25 | -0.07% | 4,369 |
| Apr 2, 2026 | 5,678.00 | 5,678.00 | 5,593.00 | 5,664.00 | 5,648.24 | 0.39% | 3,260 |
| Apr 1, 2026 | 5,689.00 | 5,689.00 | 5,601.00 | 5,642.00 | 5,626.30 | 0.34% | 3,710 |
| Mar 31, 2026 | 5,650.00 | 5,668.00 | 5,582.00 | 5,623.00 | 5,607.35 | -0.32% | 3,362 |
| Mar 30, 2026 | 5,592.00 | 5,687.00 | 5,592.00 | 5,641.00 | 5,625.30 | 0.30% | 2,170 |
| Mar 27, 2026 | 5,800.00 | 5,800.00 | 5,500.00 | 5,624.00 | 5,608.35 | -0.81% | 15,549 |
| Mar 26, 2026 | 5,690.00 | 5,690.00 | 5,621.00 | 5,670.00 | 5,654.22 | 0.18% | 21,181 |
| Mar 25, 2026 | 5,720.00 | 5,720.00 | 5,625.00 | 5,660.00 | 5,644.25 | -0.07% | 8,474 |
| Mar 24, 2026 | 5,848.00 | 5,848.00 | 5,619.00 | 5,664.00 | 5,648.24 | 0.93% | 59,594 |
| Mar 23, 2026 | 5,850.00 | 5,850.00 | 5,594.00 | 5,612.00 | 5,596.38 | -0.69% | 12,992 |
| Mar 20, 2026 | 5,491.00 | 5,690.00 | 5,491.00 | 5,651.00 | 5,635.27 | -0.25% | 2,709 |
| Mar 19, 2026 | 5,685.00 | 5,735.00 | 5,610.00 | 5,665.00 | 5,649.23 | -0.37% | 6,631 |
| Mar 18, 2026 | 5,700.00 | 5,753.00 | 5,680.00 | 5,686.00 | 5,670.18 | -0.25% | 30,039 |
| Mar 17, 2026 | 5,660.00 | 5,719.00 | 5,660.00 | 5,700.00 | 5,684.14 | 0.18% | 18,146 |
| Mar 16, 2026 | 5,660.00 | 5,718.00 | 5,660.00 | 5,690.00 | 5,674.16 | -0.02% | 5,405 |
| Mar 13, 2026 | 5,800.00 | 5,848.00 | 5,660.00 | 5,691.00 | 5,675.16 | 0.57% | 6,478 |
| Mar 12, 2026 | 5,491.00 | 5,925.00 | 5,491.00 | 5,659.00 | 5,643.25 | 1.09% | 176,378 |
| Mar 11, 2026 | 5,546.00 | 5,635.00 | 5,546.00 | 5,598.00 | 5,582.42 | 0.34% | 2,046 |
| Mar 10, 2026 | 5,619.00 | 5,619.00 | 5,544.00 | 5,579.00 | 5,563.47 | 0.20% | 3,478 |
| Mar 9, 2026 | 5,683.00 | 5,683.00 | 5,606.00 | 5,568.00 | 5,552.50 | -1.85% | 3,111 |
| Mar 6, 2026 | 5,710.00 | 5,742.00 | 5,525.00 | 5,673.00 | 5,657.21 | -0.86% | 24,447 |
| Mar 5, 2026 | 5,848.00 | 5,848.00 | 5,645.00 | 5,722.00 | 5,706.07 | 1.40% | 4,991 |
| Mar 4, 2026 | 5,848.00 | 5,848.00 | 5,602.00 | 5,643.00 | 5,627.29 | 0.21% | 9,419 |
| Mar 3, 2026 | 5,617.00 | 5,673.00 | 5,557.00 | 5,631.00 | 5,615.33 | 0.50% | 9,997 |
| Mar 2, 2026 | 5,800.00 | 5,800.00 | 5,545.00 | 5,603.00 | 5,587.41 | 0.20% | 14,447 |
| Feb 27, 2026 | 5,750.00 | 5,750.00 | 5,543.00 | 5,592.00 | 5,576.44 | 0.02% | 8,795 |
| Feb 26, 2026 | 5,748.00 | 5,748.00 | 5,562.00 | 5,591.00 | 5,575.44 | 0.23% | 8,990 |
| Feb 25, 2026 | 5,615.00 | 5,620.00 | 5,547.00 | 5,578.00 | 5,562.48 | 0.04% | 6,674 |
| Feb 24, 2026 | 5,545.00 | 5,615.00 | 5,542.00 | 5,576.00 | 5,560.48 | -0.13% | 15,479 |
| Feb 23, 2026 | 5,625.00 | 5,625.00 | 5,538.00 | 5,583.00 | 5,567.46 | -0.05% | 8,233 |
| Feb 20, 2026 | 5,649.00 | 5,649.00 | 5,553.00 | 5,586.00 | 5,570.45 | -0.45% | 1,577 |
| Feb 19, 2026 | 5,659.00 | 5,659.00 | 5,575.00 | 5,611.00 | 5,595.38 | 0.41% | 2,050 |
| Feb 18, 2026 | 5,644.00 | 5,644.00 | 5,543.00 | 5,588.00 | 5,572.45 | - | 9,080 |
| Feb 17, 2026 | 5,560.00 | 5,615.00 | 5,560.00 | 5,588.00 | 5,572.45 | 0.52% | 2,553 |