Satrix Collective Investment Scheme in Securities 2 - Satrix GOVI ETF (JSE:STXGVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,023.00
-42.00 (-0.52%)
Last updated: Aug 1, 2025
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,089.00 | 8,099.00 | 8,021.00 | 8,064.00 | 8,064.00 | -0.01% | 11,079 |
| Jul 31, 2025 | 8,001.00 | 8,099.00 | 7,950.00 | 8,065.00 | 8,065.00 | 1.13% | 64,257 |
| Jul 30, 2025 | 7,978.00 | 8,000.00 | 7,936.00 | 7,975.00 | 7,975.00 | 0.28% | 11,701 |
| Jul 29, 2025 | 7,939.00 | 8,001.00 | 7,921.00 | 7,953.00 | 7,953.00 | 0.18% | 18,257 |
| Jul 28, 2025 | 7,950.00 | 7,989.00 | 7,911.00 | 7,939.00 | 7,939.00 | 0.09% | 39,717 |
| Jul 25, 2025 | 7,950.00 | 7,960.00 | 7,902.00 | 7,932.00 | 7,932.00 | 0.13% | 31,476 |
| Jul 24, 2025 | 7,968.00 | 7,968.00 | 7,909.00 | 7,922.00 | 7,922.00 | -0.20% | 30,607 |
| Jul 23, 2025 | 7,998.00 | 7,998.00 | 7,908.00 | 7,938.00 | 7,938.00 | 0.16% | 3,473 |
| Jul 22, 2025 | 7,930.00 | 7,930.00 | 7,860.00 | 7,925.00 | 7,925.00 | 0.87% | 37,389 |
| Jul 21, 2025 | 7,925.00 | 7,947.00 | 7,833.00 | 7,857.00 | 7,857.00 | -0.14% | 19,329 |
| Jul 18, 2025 | 7,845.00 | 7,919.00 | 7,840.00 | 7,868.00 | 7,868.00 | -0.30% | 13,738 |
| Jul 17, 2025 | 7,974.00 | 7,985.00 | 7,852.00 | 7,892.00 | 7,892.00 | -0.09% | 27,439 |
| Jul 16, 2025 | 7,920.00 | 7,961.00 | 7,869.00 | 7,899.00 | 7,899.00 | -0.83% | 76,355 |
| Jul 15, 2025 | 7,988.00 | 7,999.00 | 7,909.00 | 7,965.00 | 7,920.91 | 0.35% | 7,231 |
| Jul 14, 2025 | 7,969.00 | 7,988.00 | 7,900.00 | 7,937.00 | 7,893.07 | 0.44% | 51,246 |
| Jul 11, 2025 | 8,006.00 | 8,006.00 | 7,887.00 | 7,902.00 | 7,858.26 | -0.48% | 7,952 |
| Jul 10, 2025 | 7,921.00 | 7,988.00 | 7,916.00 | 7,940.00 | 7,896.05 | 0.47% | 113,830 |
| Jul 9, 2025 | 7,925.00 | 7,925.00 | 7,888.00 | 7,903.00 | 7,859.25 | -0.28% | 4,133 |
| Jul 8, 2025 | 7,969.00 | 7,969.00 | 7,906.00 | 7,925.00 | 7,881.13 | - | 12,591 |
| Jul 7, 2025 | 8,000.00 | 8,020.00 | 7,900.00 | 7,925.00 | 7,881.13 | -0.74% | 33,875 |
| Jul 4, 2025 | 8,020.00 | 8,047.00 | 7,944.00 | 7,984.00 | 7,939.81 | 0.50% | 9,001 |
| Jul 3, 2025 | 7,970.00 | 8,001.00 | 7,906.00 | 7,944.00 | 7,900.03 | 0.23% | 26,759 |
| Jul 2, 2025 | 7,950.00 | 7,995.00 | 7,910.00 | 7,926.00 | 7,882.13 | 0.10% | 31,328 |
| Jul 1, 2025 | 7,950.00 | 7,956.00 | 7,895.00 | 7,918.00 | 7,874.17 | 0.30% | 6,714 |
| Jun 30, 2025 | 7,930.00 | 7,949.00 | 7,870.00 | 7,894.00 | 7,850.30 | -0.09% | 93,643 |
| Jun 27, 2025 | 7,855.00 | 7,941.00 | 7,837.00 | 7,901.00 | 7,857.26 | -0.18% | 22,519 |
| Jun 26, 2025 | 7,950.00 | 7,989.00 | 7,890.00 | 7,915.00 | 7,871.19 | -0.20% | 21,360 |
| Jun 25, 2025 | 7,868.00 | 7,950.00 | 7,868.00 | 7,931.00 | 7,887.10 | 0.35% | 7,229 |
| Jun 24, 2025 | 7,870.00 | 7,947.00 | 7,870.00 | 7,903.00 | 7,859.25 | 0.42% | 24,749 |
| Jun 23, 2025 | 7,899.00 | 7,899.00 | 7,825.00 | 7,870.00 | 7,826.44 | 0.15% | 23,792 |
| Jun 20, 2025 | 7,815.00 | 7,898.00 | 7,804.00 | 7,858.00 | 7,814.50 | 0.24% | 275,780 |
| Jun 19, 2025 | 7,802.00 | 7,864.00 | 7,802.00 | 7,839.00 | 7,795.61 | -0.14% | 6,356 |
| Jun 18, 2025 | 7,840.00 | 7,889.00 | 7,820.00 | 7,850.00 | 7,806.55 | 0.51% | 59,551 |
| Jun 17, 2025 | 7,762.00 | 7,849.00 | 7,762.00 | 7,810.00 | 7,766.77 | 0.41% | 30,944 |
| Jun 13, 2025 | 7,800.00 | 7,801.00 | 7,752.00 | 7,778.00 | 7,734.95 | -0.56% | 26,129 |
| Jun 12, 2025 | 7,814.00 | 7,870.00 | 7,805.00 | 7,822.00 | 7,778.70 | -0.09% | 249,970 |
| Jun 11, 2025 | 7,805.00 | 7,890.00 | 7,800.00 | 7,829.00 | 7,785.66 | -0.52% | 7,357 |
| Jun 10, 2025 | 7,880.00 | 7,899.00 | 7,754.00 | 7,870.00 | 7,826.44 | 0.64% | 11,063 |
| Jun 9, 2025 | 7,768.00 | 7,897.00 | 7,755.00 | 7,820.00 | 7,776.71 | -0.17% | 14,428 |
| Jun 6, 2025 | 7,830.00 | 7,857.00 | 7,776.00 | 7,833.00 | 7,789.64 | 0.44% | 106,561 |
| Jun 5, 2025 | 7,840.00 | 7,840.00 | 7,781.00 | 7,799.00 | 7,755.83 | -0.05% | 109,972 |
| Jun 4, 2025 | 7,774.00 | 7,837.00 | 7,745.00 | 7,803.00 | 7,759.81 | 0.68% | 71,382 |
| Jun 3, 2025 | 7,731.00 | 7,774.00 | 7,702.00 | 7,750.00 | 7,707.10 | -0.03% | 103,173 |
| Jun 2, 2025 | 7,829.00 | 7,829.00 | 7,708.00 | 7,752.00 | 7,709.09 | -0.12% | 20,324 |
| May 30, 2025 | 7,702.00 | 7,800.00 | 7,702.00 | 7,761.00 | 7,718.04 | 0.26% | 32,774 |
| May 29, 2025 | 7,658.00 | 7,770.00 | 7,623.00 | 7,741.00 | 7,698.15 | 0.42% | 189,846 |
| May 28, 2025 | 7,636.00 | 7,745.00 | 7,636.00 | 7,709.00 | 7,666.33 | 0.43% | 9,035 |
| May 27, 2025 | 7,690.00 | 7,721.00 | 7,586.00 | 7,676.00 | 7,633.51 | 0.95% | 83,039 |
| May 26, 2025 | 7,655.00 | 7,687.00 | 7,567.00 | 7,604.00 | 7,561.91 | -0.20% | 31,057 |
| May 23, 2025 | 7,610.00 | 7,648.00 | 7,570.00 | 7,619.00 | 7,576.83 | -0.13% | 26,607 |