Satrix Collective Investment Scheme - Satrix SA Bond Portfolio ETF (JSE:STXGOV)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 979.00
+8.00 (0.82%)
Last updated: Sep 22, 2026, 4:48 PM SAST
JSE:STXGOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 978.00 | 982.00 | 963.00 | 979.00 | 979.00 | 0.82% | 81,766 |
| Sep 21, 2026 | 976.00 | 979.00 | 962.00 | 971.00 | 971.00 | 0.31% | 170,676 |
| Sep 18, 2026 | 978.00 | 980.00 | 966.00 | 968.00 | 968.00 | -0.31% | 121,351 |
| Sep 17, 2026 | 972.00 | 976.00 | 965.00 | 971.00 | 971.00 | 0.41% | 86,992 |
| Sep 16, 2026 | 967.00 | 970.00 | 952.00 | 967.00 | 967.00 | 0.52% | 560,419 |
| Sep 15, 2026 | 963.00 | 965.00 | 957.00 | 962.00 | 962.00 | - | 233,657 |
| Sep 14, 2026 | 971.00 | 971.00 | 959.00 | 962.00 | 962.00 | -0.21% | 149,482 |
| Sep 11, 2026 | 969.00 | 970.00 | 958.00 | 964.00 | 964.00 | - | 17,948 |
| Sep 10, 2026 | 971.00 | 972.00 | 961.00 | 964.00 | 964.00 | -0.72% | 117,231 |
| Sep 9, 2026 | 966.00 | 975.00 | 966.00 | 971.00 | 971.00 | 0.21% | 839,230 |
| Sep 8, 2026 | 970.00 | 974.00 | 956.00 | 969.00 | 969.00 | -0.41% | 673,521 |
| Sep 7, 2026 | 970.00 | 978.00 | 970.00 | 973.00 | 973.00 | -0.21% | 448,497 |
| Sep 4, 2026 | 956.00 | 978.00 | 956.00 | 975.00 | 975.00 | 1.04% | 165,673 |
| Sep 3, 2026 | 961.00 | 970.00 | 960.00 | 965.00 | 965.00 | - | 39,172 |
| Sep 2, 2026 | 955.00 | 972.00 | 955.00 | 965.00 | 965.00 | -0.21% | 193,170 |
| Sep 1, 2026 | 970.00 | 971.00 | 960.00 | 967.00 | 967.00 | -0.10% | 134,398 |
| Aug 31, 2026 | 980.00 | 980.00 | 965.00 | 968.00 | 968.00 | -0.72% | 391,595 |
| Aug 28, 2026 | 978.00 | 979.00 | 969.00 | 975.00 | 975.00 | 0.31% | 109,740 |
| Aug 27, 2026 | 967.00 | 979.00 | 954.00 | 972.00 | 972.00 | 1.14% | 1,119,391 |
| Aug 26, 2026 | 966.00 | 970.00 | 959.00 | 961.00 | 961.00 | -0.21% | 419,657 |
| Aug 25, 2026 | 960.00 | 970.00 | 958.00 | 963.00 | 963.00 | -0.10% | 299,837 |
| Aug 24, 2026 | 972.00 | 972.00 | 961.00 | 964.00 | 964.00 | -0.62% | 67,532 |
| Aug 21, 2026 | 973.00 | 974.00 | 960.00 | 970.00 | 970.00 | - | 1,691,747 |
| Aug 20, 2026 | 978.00 | 978.00 | 968.00 | 970.00 | 970.00 | -0.61% | 853,749 |
| Aug 19, 2026 | 974.00 | 979.00 | 965.00 | 976.00 | 976.00 | 0.62% | 81,629 |
| Aug 18, 2026 | 980.00 | 980.00 | 963.00 | 970.00 | 970.00 | -0.41% | 189,596 |
| Aug 17, 2026 | 980.00 | 980.00 | 968.00 | 974.00 | 974.00 | - | 189,801 |
| Aug 14, 2026 | 976.00 | 979.00 | 962.00 | 974.00 | 974.00 | -0.20% | 135,885 |
| Aug 13, 2026 | 975.00 | 981.00 | 965.00 | 976.00 | 976.00 | -0.20% | 731,678 |
| Aug 12, 2026 | 980.00 | 983.00 | 972.00 | 978.00 | 978.00 | 0.10% | 136,367 |
| Aug 11, 2026 | 989.00 | 989.00 | 965.00 | 977.00 | 977.00 | -0.81% | 113,851 |
| Aug 7, 2026 | 980.00 | 988.00 | 972.00 | 985.00 | 985.00 | 0.61% | 92,314 |
| Aug 6, 2026 | 988.00 | 988.00 | 975.00 | 979.00 | 979.00 | -0.31% | 96,319 |
| Aug 5, 2026 | 962.00 | 986.00 | 962.00 | 982.00 | 982.00 | 0.61% | 55,632 |
| Aug 4, 2026 | 964.00 | 983.00 | 957.00 | 976.00 | 976.00 | 1.67% | 323,510 |
| Aug 3, 2026 | 948.00 | 974.00 | 948.00 | 960.00 | 960.00 | 0.95% | 101,539 |
| Jul 31, 2026 | 960.00 | 960.00 | 946.00 | 951.00 | 951.00 | - | 25,006 |
| Jul 30, 2026 | 947.00 | 959.00 | 934.00 | 951.00 | 951.00 | -0.94% | 136,499 |
| Jul 29, 2026 | 972.00 | 972.00 | 953.00 | 960.00 | 960.00 | 0.10% | 231,866 |
| Jul 28, 2026 | 986.00 | 986.00 | 950.00 | 959.00 | 959.00 | 0.10% | 111,835 |
| Jul 27, 2026 | 948.00 | 960.00 | 945.00 | 958.00 | 958.00 | 1.38% | 243,747 |
| Jul 24, 2026 | 945.00 | 957.00 | 930.00 | 945.00 | 945.00 | -0.94% | 485,529 |
| Jul 23, 2026 | 987.00 | 987.00 | 950.00 | 954.00 | 954.00 | -0.83% | 189,237 |
| Jul 22, 2026 | 970.00 | 970.00 | 960.00 | 962.00 | 962.00 | -0.50% | 51,030 |
| Jul 21, 2026 | 972.00 | 973.00 | 961.00 | 968.00 | 966.88 | -0.21% | 297,182 |
| Jul 20, 2026 | 966.00 | 970.00 | 965.00 | 970.00 | 968.88 | - | 206,022 |
| Jul 17, 2026 | 970.00 | 976.00 | 966.00 | 970.00 | 968.88 | -0.41% | 23,131 |
| Jul 16, 2026 | 971.00 | 979.00 | 969.00 | 974.00 | 972.87 | 0.21% | 5,288,179 |
| Jul 15, 2026 | 978.00 | 981.00 | 970.00 | 972.00 | 970.88 | -0.41% | 358,149 |
| Jul 14, 2026 | 979.00 | 980.00 | 973.00 | 976.00 | 974.87 | -0.41% | 89,949 |