Satrix Collective Investment Scheme - Global Property Feeder ETF (JSE:STXGLP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,751.00
-2.00 (-0.05%)
Last updated: Sep 22, 2026, 2:31 PM SAST
JSE:STXGLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,785.00 | 3,785.00 | 3,737.00 | 3,751.00 | 3,751.00 | -0.05% | 114 |
| Sep 21, 2026 | 3,711.00 | 3,785.00 | 3,711.00 | 3,753.00 | 3,753.00 | 0.03% | 9,015 |
| Sep 18, 2026 | 3,774.00 | 3,774.00 | 3,774.00 | 3,752.00 | 3,752.00 | -0.37% | 59,087 |
| Sep 17, 2026 | 3,850.00 | 3,850.00 | 3,801.00 | 3,766.00 | 3,766.00 | -0.45% | 3,546 |
| Sep 16, 2026 | 3,806.00 | 3,806.00 | 3,806.00 | 3,783.00 | 3,783.00 | 0.16% | 1,516 |
| Sep 15, 2026 | 3,746.00 | 3,805.00 | 3,743.00 | 3,777.00 | 3,777.00 | -0.37% | 17,085 |
| Sep 14, 2026 | 3,782.00 | 3,832.00 | 3,782.00 | 3,791.00 | 3,791.00 | 0.45% | 4,448 |
| Sep 11, 2026 | 3,818.00 | 3,818.00 | 3,746.00 | 3,774.00 | 3,774.00 | -0.79% | 60,354 |
| Sep 10, 2026 | 3,835.00 | 3,835.00 | 3,835.00 | 3,804.00 | 3,804.00 | 0.71% | 104,800 |
| Sep 9, 2026 | 3,782.00 | 3,834.00 | 3,782.00 | 3,777.00 | 3,777.00 | -1.15% | 2,173 |
| Sep 8, 2026 | 3,776.00 | 3,848.00 | 3,776.00 | 3,821.00 | 3,821.00 | 0.71% | 43,265 |
| Sep 7, 2026 | 3,822.00 | 3,825.00 | 3,822.00 | 3,794.00 | 3,794.00 | -0.78% | 5,575 |
| Sep 4, 2026 | 3,842.00 | 3,847.00 | 3,783.00 | 3,824.00 | 3,824.00 | 0.18% | 2,397 |
| Sep 3, 2026 | 3,838.00 | 3,839.00 | 3,793.00 | 3,817.00 | 3,817.00 | 0.03% | 3,389 |
| Sep 2, 2026 | 3,875.00 | 3,875.00 | 3,827.00 | 3,816.00 | 3,816.00 | -1.19% | 56,085 |
| Sep 1, 2026 | 3,900.00 | 3,900.00 | 3,850.00 | 3,862.00 | 3,862.00 | -2.67% | 2,489 |
| Aug 31, 2026 | 4,050.00 | 4,050.00 | 3,900.00 | 3,968.00 | 3,968.00 | 1.74% | 4,366 |
| Aug 28, 2026 | 3,903.00 | 3,910.00 | 3,903.00 | 3,900.00 | 3,900.00 | 0.39% | 1,292 |
| Aug 27, 2026 | 3,900.00 | 3,917.00 | 3,852.00 | 3,885.00 | 3,885.00 | -0.05% | 15,889 |
| Aug 26, 2026 | 3,934.00 | 3,938.00 | 3,884.00 | 3,887.00 | 3,887.00 | -0.64% | 4,077 |
| Aug 25, 2026 | 3,980.00 | 3,984.00 | 3,917.00 | 3,944.00 | 3,912.20 | 0.05% | 3,020 |
| Aug 24, 2026 | 3,977.00 | 3,977.00 | 3,973.00 | 3,942.00 | 3,910.22 | -0.05% | 75,369 |
| Aug 21, 2026 | 3,986.00 | 3,986.00 | 3,933.00 | 3,944.00 | 3,912.20 | -0.73% | 31,292 |
| Aug 20, 2026 | 3,982.00 | 3,991.00 | 3,982.00 | 3,973.00 | 3,940.97 | 0.66% | 2,364 |
| Aug 19, 2026 | 3,992.00 | 3,992.00 | 3,919.00 | 3,947.00 | 3,915.18 | -0.90% | 12,616 |
| Aug 18, 2026 | 4,004.00 | 4,007.00 | 3,953.00 | 3,983.00 | 3,950.89 | 0.43% | 2,734 |
| Aug 17, 2026 | 3,943.00 | 3,943.00 | 3,943.00 | 3,966.00 | 3,934.02 | -0.45% | 1 |
| Aug 14, 2026 | 3,960.00 | 4,013.00 | 3,950.00 | 3,984.00 | 3,951.88 | -0.03% | 20,759 |
| Aug 13, 2026 | 3,984.00 | 3,984.00 | 3,982.00 | 3,985.00 | 3,952.87 | 1.35% | 488 |
| Aug 12, 2026 | 3,891.00 | 3,955.00 | 3,891.00 | 3,932.00 | 3,900.30 | -0.18% | 753 |
| Aug 11, 2026 | 3,993.00 | 3,995.00 | 3,920.00 | 3,939.00 | 3,907.24 | -1.77% | 9,858 |
| Aug 7, 2026 | 4,032.00 | 4,042.00 | 4,025.00 | 4,010.00 | 3,977.67 | -0.55% | 59,602 |
| Aug 6, 2026 | 4,089.00 | 4,089.00 | 4,077.00 | 4,032.00 | 3,999.49 | -0.12% | 1,908 |
| Aug 5, 2026 | 4,101.00 | 4,101.00 | 4,086.00 | 4,037.00 | 4,004.45 | -0.12% | 1,901 |
| Aug 4, 2026 | 4,122.00 | 4,122.00 | 4,059.00 | 4,042.00 | 4,009.41 | -1.63% | 5,328 |
| Aug 3, 2026 | 4,130.00 | 4,143.00 | 4,130.00 | 4,109.00 | 4,075.87 | -0.17% | 7,588 |
| Jul 31, 2026 | 4,158.00 | 4,163.00 | 4,141.00 | 4,116.00 | 4,082.81 | 0.02% | 1,238 |
| Jul 30, 2026 | 4,203.00 | 4,203.00 | 4,134.00 | 4,115.00 | 4,081.82 | -2.23% | 1,598 |
| Jul 29, 2026 | 4,256.00 | 4,256.00 | 4,240.00 | 4,209.00 | 4,175.06 | -0.52% | 1,271 |
| Jul 28, 2026 | 4,280.00 | 4,290.00 | 4,202.00 | 4,231.00 | 4,196.89 | 0.05% | 2,573 |
| Jul 27, 2026 | 4,266.00 | 4,266.00 | 4,209.00 | 4,229.00 | 4,194.90 | -0.12% | 230,267 |
| Jul 24, 2026 | 4,221.00 | 4,249.00 | 4,160.00 | 4,234.00 | 4,199.86 | 1.83% | 681 |
| Jul 23, 2026 | 4,108.00 | 4,109.00 | 4,046.00 | 4,158.00 | 4,124.47 | 1.66% | 297,075 |
| Jul 22, 2026 | 4,140.00 | 4,143.00 | 4,140.00 | 4,090.00 | 4,057.02 | -0.39% | 3,455 |
| Jul 21, 2026 | 4,162.00 | 4,177.00 | 4,089.00 | 4,134.00 | 4,072.98 | -0.19% | 5,177 |
| Jul 20, 2026 | 4,176.00 | 4,176.00 | 4,176.00 | 4,142.00 | 4,080.87 | -0.67% | 5,503 |
| Jul 17, 2026 | 4,177.00 | 4,200.00 | 4,130.00 | 4,170.00 | 4,108.45 | 1.56% | 10,418 |
| Jul 16, 2026 | 3,998.00 | 4,078.00 | 3,998.00 | 4,106.00 | 4,045.40 | 1.46% | 1,810 |
| Jul 15, 2026 | 4,065.00 | 4,065.00 | 4,065.00 | 4,047.00 | 3,987.27 | 0.40% | 180 |
| Jul 14, 2026 | 4,007.00 | 4,066.00 | 3,995.00 | 4,031.00 | 3,971.50 | -0.27% | 4,425 |