Satrix Collective Investment Scheme in Securities 2 - Satrix GOVI ETF (JSE:STXGVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,674.00
-16.00 (-0.18%)
Last updated: Apr 2, 2026, 4:20 PM SAST
JSE:STXGVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8,715.00 | 8,715.00 | 8,605.00 | 8,674.00 | 8,674.00 | -0.18% | 32,434 |
| Apr 1, 2026 | 8,706.00 | 8,735.00 | 8,600.00 | 8,690.00 | 8,690.00 | 1.20% | 70,616 |
| Mar 31, 2026 | 8,540.00 | 8,633.00 | 8,527.00 | 8,587.00 | 8,587.00 | 0.98% | 30,522 |
| Mar 30, 2026 | 8,541.00 | 8,549.00 | 8,411.00 | 8,504.00 | 8,504.00 | -0.20% | 27,382 |
| Mar 27, 2026 | 8,454.00 | 8,668.00 | 8,454.00 | 8,521.00 | 8,521.00 | -0.70% | 61,878 |
| Mar 26, 2026 | 8,699.00 | 8,699.00 | 8,531.00 | 8,581.00 | 8,581.00 | -0.21% | 18,669 |
| Mar 25, 2026 | 8,631.00 | 8,722.00 | 8,546.00 | 8,599.00 | 8,599.00 | -0.37% | 34,775 |
| Mar 24, 2026 | 8,458.00 | 8,720.00 | 8,458.00 | 8,631.00 | 8,631.00 | -0.01% | 124,240 |
| Mar 23, 2026 | 8,500.00 | 8,800.00 | 8,355.00 | 8,632.00 | 8,632.00 | 1.22% | 49,858 |
| Mar 20, 2026 | 8,512.00 | 8,662.00 | 8,510.00 | 8,528.00 | 8,528.00 | -0.27% | 205,644 |
| Mar 19, 2026 | 8,550.00 | 8,605.00 | 8,481.00 | 8,551.00 | 8,551.00 | -0.64% | 50,358 |
| Mar 18, 2026 | 8,749.00 | 8,816.00 | 8,555.00 | 8,606.00 | 8,606.00 | -0.88% | 50,949 |
| Mar 17, 2026 | 8,637.00 | 8,707.00 | 8,595.00 | 8,682.00 | 8,682.00 | 0.79% | 4,727 |
| Mar 16, 2026 | 8,551.00 | 8,716.00 | 8,551.00 | 8,614.00 | 8,614.00 | -0.54% | 142,166 |
| Mar 13, 2026 | 8,659.00 | 8,774.00 | 8,610.00 | 8,661.00 | 8,661.00 | -1.51% | 130,601 |
| Mar 12, 2026 | 8,869.00 | 8,869.00 | 8,750.00 | 8,794.00 | 8,794.00 | -0.57% | 16,559 |
| Mar 11, 2026 | 8,980.00 | 8,980.00 | 8,790.00 | 8,844.00 | 8,844.00 | -0.66% | 64,038 |
| Mar 10, 2026 | 8,785.00 | 8,980.00 | 8,785.00 | 8,903.00 | 8,903.00 | 3.21% | 323,718 |
| Mar 9, 2026 | 8,780.00 | 8,780.00 | 8,541.00 | 8,626.00 | 8,626.00 | -1.87% | 74,617 |
| Mar 6, 2026 | 8,965.00 | 8,970.00 | 8,781.00 | 8,790.00 | 8,790.00 | -1.61% | 67,492 |
| Mar 5, 2026 | 8,980.00 | 9,057.00 | 8,911.00 | 8,934.00 | 8,934.00 | -0.25% | 28,652 |
| Mar 4, 2026 | 8,939.00 | 9,029.00 | 8,892.00 | 8,956.00 | 8,956.00 | 0.75% | 22,439 |
| Mar 3, 2026 | 8,941.00 | 9,000.00 | 8,857.00 | 8,889.00 | 8,889.00 | -1.01% | 21,237 |
| Mar 2, 2026 | 9,035.00 | 9,070.00 | 8,922.00 | 8,980.00 | 8,980.00 | -1.20% | 9,050 |
| Feb 27, 2026 | 9,236.00 | 9,238.00 | 9,081.00 | 9,089.00 | 9,089.00 | -0.76% | 40,571 |
| Feb 26, 2026 | 9,275.00 | 9,275.00 | 9,151.00 | 9,159.00 | 9,159.00 | 0.28% | 8,325 |
| Feb 25, 2026 | 9,121.00 | 9,150.00 | 9,035.00 | 9,133.00 | 9,133.00 | 0.78% | 50,921 |
| Feb 24, 2026 | 9,081.00 | 9,201.00 | 9,043.00 | 9,062.00 | 9,062.00 | -0.06% | 72,176 |
| Feb 23, 2026 | 8,991.00 | 9,112.00 | 8,991.00 | 9,067.00 | 9,067.00 | 0.39% | 11,503 |
| Feb 20, 2026 | 9,000.00 | 9,094.00 | 8,993.00 | 9,032.00 | 9,032.00 | 0.23% | 50,907 |
| Feb 19, 2026 | 9,090.00 | 9,097.00 | 9,017.00 | 9,011.00 | 9,011.00 | -0.11% | 90,979 |
| Feb 18, 2026 | 9,036.00 | 9,119.00 | 9,030.00 | 9,021.00 | 9,021.00 | -0.13% | 44,182 |
| Feb 17, 2026 | 9,163.00 | 9,163.00 | 9,022.00 | 9,033.00 | 9,033.00 | -0.04% | 73,839 |
| Feb 16, 2026 | 9,024.00 | 9,139.00 | 9,024.00 | 9,037.00 | 9,037.00 | 0.17% | 38,577 |
| Feb 13, 2026 | 9,064.00 | 9,141.00 | 9,003.00 | 9,022.00 | 9,022.00 | -0.01% | 61,245 |
| Feb 12, 2026 | 9,040.00 | 9,080.00 | 8,986.00 | 9,023.00 | 9,023.00 | 0.13% | 39,173 |
| Feb 11, 2026 | 9,010.00 | 9,051.00 | 8,975.00 | 9,011.00 | 9,011.00 | 0.28% | 95,288 |
| Feb 10, 2026 | 8,954.00 | 9,019.00 | 8,936.00 | 8,986.00 | 8,986.00 | 0.37% | 16,236 |
| Feb 9, 2026 | 9,015.00 | 9,020.00 | 8,926.00 | 8,953.00 | 8,953.00 | 0.28% | 54,783 |
| Feb 6, 2026 | 8,911.00 | 9,017.00 | 8,911.00 | 8,928.00 | 8,928.00 | -0.12% | 20,271 |
| Feb 5, 2026 | 9,020.00 | 9,020.00 | 8,902.00 | 8,939.00 | 8,939.00 | 0.06% | 64,264 |
| Feb 4, 2026 | 8,990.00 | 8,990.00 | 8,892.00 | 8,934.00 | 8,934.00 | -0.07% | 42,471 |
| Feb 3, 2026 | 8,903.00 | 9,073.00 | 8,902.00 | 8,940.00 | 8,940.00 | -0.17% | 18,070 |
| Feb 2, 2026 | 8,826.00 | 8,989.00 | 8,826.00 | 8,955.00 | 8,955.00 | 0.94% | 12,268 |
| Jan 30, 2026 | 8,989.00 | 8,989.00 | 8,839.00 | 8,872.00 | 8,872.00 | -0.62% | 151,902 |
| Jan 29, 2026 | 8,998.00 | 9,000.00 | 8,856.00 | 8,927.00 | 8,927.00 | 0.38% | 128,438 |
| Jan 28, 2026 | 8,900.00 | 8,983.00 | 8,832.00 | 8,893.00 | 8,893.00 | 0.44% | 27,987 |
| Jan 27, 2026 | 8,880.00 | 8,892.00 | 8,825.00 | 8,854.00 | 8,854.00 | 0.25% | 11,805 |
| Jan 26, 2026 | 8,964.00 | 8,964.00 | 8,825.00 | 8,832.00 | 8,832.00 | 0.08% | 26,584 |
| Jan 23, 2026 | 8,751.00 | 8,865.00 | 8,751.00 | 8,825.00 | 8,825.00 | 0.58% | 42,854 |