Satrix Collective Investment Scheme in Securities 2 - Satrix GOVI ETF (JSE:STXGVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,475.00
+34.00 (0.40%)
Last updated: Apr 30, 2026, 4:34 PM SAST
JSE:STXGVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8,400.00 | 8,516.00 | 8,350.00 | 8,475.00 | 8,475.00 | 0.40% | 155,311 |
| Apr 29, 2026 | 8,520.00 | 8,557.00 | 8,380.00 | 8,441.00 | 8,441.00 | -1.01% | 352,378 |
| Apr 28, 2026 | 8,621.00 | 8,621.00 | 8,500.00 | 8,527.00 | 8,527.00 | -0.77% | 216,512 |
| Apr 24, 2026 | 8,609.00 | 8,619.00 | 8,501.00 | 8,593.00 | 8,593.00 | 0.06% | 72,893 |
| Apr 23, 2026 | 8,550.00 | 8,631.00 | 8,550.00 | 8,588.00 | 8,588.00 | 0.27% | 31,836 |
| Apr 22, 2026 | 8,698.00 | 8,705.00 | 8,580.00 | 8,565.00 | 8,565.00 | -1.57% | 68,799 |
| Apr 21, 2026 | 8,700.00 | 8,737.00 | 8,651.00 | 8,702.00 | 8,702.00 | -3.85% | 226,309 |
| Apr 20, 2026 | 9,136.00 | 9,136.00 | 8,889.00 | 9,050.00 | 8,702.23 | 0.32% | 16,123 |
| Apr 17, 2026 | 9,000.00 | 9,079.00 | 8,920.00 | 9,021.00 | 8,674.34 | 0.48% | 20,016 |
| Apr 16, 2026 | 9,060.00 | 9,067.00 | 8,912.00 | 8,978.00 | 8,633.00 | -0.32% | 1,638 |
| Apr 15, 2026 | 9,020.00 | 9,073.00 | 8,910.00 | 9,007.00 | 8,660.88 | 0.14% | 5,632 |
| Apr 14, 2026 | 8,980.00 | 9,001.00 | 8,862.00 | 8,994.00 | 8,648.38 | 1.22% | 18,488 |
| Apr 13, 2026 | 8,700.00 | 8,984.00 | 8,700.00 | 8,886.00 | 8,544.53 | -0.22% | 29,139 |
| Apr 10, 2026 | 8,889.00 | 8,971.00 | 8,836.00 | 8,906.00 | 8,563.76 | 1.12% | 4,518 |
| Apr 9, 2026 | 8,957.00 | 8,957.00 | 8,766.00 | 8,807.00 | 8,468.57 | -0.33% | 35,243 |
| Apr 8, 2026 | 8,899.00 | 8,927.00 | 8,724.00 | 8,836.00 | 8,496.45 | 2.66% | 55,279 |
| Apr 7, 2026 | 8,684.00 | 8,701.00 | 8,556.00 | 8,607.00 | 8,276.25 | -0.77% | 42,331 |
| Apr 2, 2026 | 8,715.00 | 8,715.00 | 8,605.00 | 8,674.00 | 8,340.68 | -0.18% | 32,434 |
| Apr 1, 2026 | 8,706.00 | 8,735.00 | 8,600.00 | 8,690.00 | 8,356.06 | 1.20% | 70,616 |
| Mar 31, 2026 | 8,540.00 | 8,633.00 | 8,527.00 | 8,587.00 | 8,257.02 | 0.98% | 30,522 |
| Mar 30, 2026 | 8,541.00 | 8,549.00 | 8,411.00 | 8,504.00 | 8,177.21 | -0.20% | 27,382 |
| Mar 27, 2026 | 8,454.00 | 8,668.00 | 8,454.00 | 8,521.00 | 8,193.56 | -0.70% | 61,878 |
| Mar 26, 2026 | 8,699.00 | 8,699.00 | 8,531.00 | 8,581.00 | 8,251.25 | -0.21% | 18,669 |
| Mar 25, 2026 | 8,631.00 | 8,722.00 | 8,546.00 | 8,599.00 | 8,268.56 | -0.37% | 34,775 |
| Mar 24, 2026 | 8,458.00 | 8,720.00 | 8,458.00 | 8,631.00 | 8,299.33 | -0.01% | 124,240 |
| Mar 23, 2026 | 8,500.00 | 8,800.00 | 8,355.00 | 8,632.00 | 8,300.29 | 1.22% | 49,858 |
| Mar 20, 2026 | 8,512.00 | 8,662.00 | 8,510.00 | 8,528.00 | 8,200.29 | -0.27% | 205,644 |
| Mar 19, 2026 | 8,550.00 | 8,605.00 | 8,481.00 | 8,551.00 | 8,222.41 | -0.64% | 50,358 |
| Mar 18, 2026 | 8,749.00 | 8,816.00 | 8,555.00 | 8,606.00 | 8,275.29 | -0.88% | 50,949 |
| Mar 17, 2026 | 8,637.00 | 8,707.00 | 8,595.00 | 8,682.00 | 8,348.37 | 0.79% | 4,727 |
| Mar 16, 2026 | 8,551.00 | 8,716.00 | 8,551.00 | 8,614.00 | 8,282.98 | -0.54% | 142,166 |
| Mar 13, 2026 | 8,659.00 | 8,774.00 | 8,610.00 | 8,661.00 | 8,328.18 | -1.51% | 130,601 |
| Mar 12, 2026 | 8,869.00 | 8,869.00 | 8,750.00 | 8,794.00 | 8,456.07 | -0.57% | 16,559 |
| Mar 11, 2026 | 8,980.00 | 8,980.00 | 8,790.00 | 8,844.00 | 8,504.15 | -0.66% | 64,038 |
| Mar 10, 2026 | 8,785.00 | 8,980.00 | 8,785.00 | 8,903.00 | 8,560.88 | 3.21% | 323,718 |
| Mar 9, 2026 | 8,780.00 | 8,780.00 | 8,541.00 | 8,626.00 | 8,294.52 | -1.87% | 74,617 |
| Mar 6, 2026 | 8,965.00 | 8,970.00 | 8,781.00 | 8,790.00 | 8,452.22 | -1.61% | 67,492 |
| Mar 5, 2026 | 8,980.00 | 9,057.00 | 8,911.00 | 8,934.00 | 8,590.69 | -0.25% | 28,652 |
| Mar 4, 2026 | 8,939.00 | 9,029.00 | 8,892.00 | 8,956.00 | 8,611.84 | 0.75% | 22,439 |
| Mar 3, 2026 | 8,941.00 | 9,000.00 | 8,857.00 | 8,889.00 | 8,547.42 | -1.01% | 21,237 |
| Mar 2, 2026 | 9,035.00 | 9,070.00 | 8,922.00 | 8,980.00 | 8,634.92 | -1.20% | 9,050 |
| Feb 27, 2026 | 9,236.00 | 9,238.00 | 9,081.00 | 9,089.00 | 8,739.73 | -0.76% | 40,571 |
| Feb 26, 2026 | 9,275.00 | 9,275.00 | 9,151.00 | 9,159.00 | 8,807.04 | 0.28% | 8,325 |
| Feb 25, 2026 | 9,121.00 | 9,150.00 | 9,035.00 | 9,133.00 | 8,782.04 | 0.78% | 50,921 |
| Feb 24, 2026 | 9,081.00 | 9,201.00 | 9,043.00 | 9,062.00 | 8,713.77 | -0.06% | 72,176 |
| Feb 23, 2026 | 8,991.00 | 9,112.00 | 8,991.00 | 9,067.00 | 8,718.58 | 0.39% | 11,503 |
| Feb 20, 2026 | 9,000.00 | 9,094.00 | 8,993.00 | 9,032.00 | 8,684.92 | 0.23% | 50,907 |
| Feb 19, 2026 | 9,090.00 | 9,097.00 | 9,017.00 | 9,011.00 | 8,664.73 | -0.11% | 90,979 |
| Feb 18, 2026 | 9,036.00 | 9,119.00 | 9,030.00 | 9,021.00 | 8,674.34 | -0.13% | 44,182 |
| Feb 17, 2026 | 9,163.00 | 9,163.00 | 9,022.00 | 9,033.00 | 8,685.88 | -0.04% | 73,839 |