Satrix Collective Investment Scheme in Securities 2 - Satrix GOVI ETF (JSE:STXGVI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,734.00
+10.00 (0.11%)
Last updated: Sep 22, 2026, 4:42 PM SAST
JSE:STXGVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,669.00 | 8,774.00 | 8,669.00 | 8,734.00 | 8,734.00 | 0.11% | 14,285 |
| Sep 21, 2026 | 8,637.00 | 8,775.00 | 8,637.00 | 8,724.00 | 8,724.00 | 0.43% | 26,352 |
| Sep 18, 2026 | 8,740.00 | 8,772.00 | 8,700.00 | 8,687.00 | 8,687.00 | -0.61% | 23,257 |
| Sep 17, 2026 | 8,627.00 | 8,745.00 | 8,627.00 | 8,740.00 | 8,740.00 | 0.78% | 62,269 |
| Sep 16, 2026 | 8,630.00 | 8,680.00 | 8,590.00 | 8,672.00 | 8,672.00 | 0.93% | 167,459 |
| Sep 15, 2026 | 8,660.00 | 8,679.00 | 8,502.00 | 8,592.00 | 8,592.00 | -0.28% | 49,484 |
| Sep 14, 2026 | 8,654.00 | 8,660.00 | 8,600.00 | 8,616.00 | 8,616.00 | -0.22% | 46,708 |
| Sep 11, 2026 | 8,666.00 | 8,678.00 | 8,605.00 | 8,635.00 | 8,635.00 | -0.30% | 20,114 |
| Sep 10, 2026 | 8,675.00 | 8,787.00 | 8,640.00 | 8,661.00 | 8,661.00 | -1.19% | 12,612 |
| Sep 9, 2026 | 8,701.00 | 8,830.00 | 8,677.00 | 8,765.00 | 8,765.00 | 0.22% | 25,297 |
| Sep 8, 2026 | 8,730.00 | 8,799.00 | 8,700.00 | 8,746.00 | 8,746.00 | -0.09% | 7,678 |
| Sep 7, 2026 | 8,847.00 | 8,847.00 | 8,700.00 | 8,754.00 | 8,754.00 | -0.25% | 26,798 |
| Sep 4, 2026 | 8,825.00 | 8,830.00 | 8,712.00 | 8,776.00 | 8,776.00 | 0.45% | 10,515 |
| Sep 3, 2026 | 8,690.00 | 8,774.00 | 8,660.00 | 8,737.00 | 8,737.00 | 0.89% | 6,454 |
| Sep 2, 2026 | 8,644.00 | 8,711.00 | 8,600.00 | 8,660.00 | 8,660.00 | -0.57% | 12,678 |
| Sep 1, 2026 | 8,779.00 | 8,779.00 | 8,591.00 | 8,710.00 | 8,710.00 | 0.10% | 18,609 |
| Aug 31, 2026 | 8,830.00 | 8,830.00 | 8,668.00 | 8,701.00 | 8,701.00 | -0.30% | 2,489 |
| Aug 28, 2026 | 8,770.00 | 8,790.00 | 8,700.00 | 8,727.00 | 8,727.00 | 0.03% | 27,995 |
| Aug 27, 2026 | 8,719.00 | 8,796.00 | 8,698.00 | 8,724.00 | 8,724.00 | 0.37% | 29,163 |
| Aug 26, 2026 | 8,642.00 | 8,796.00 | 8,642.00 | 8,692.00 | 8,692.00 | 0.05% | 21,769 |
| Aug 25, 2026 | 8,650.00 | 8,739.00 | 8,650.00 | 8,688.00 | 8,688.00 | 0.56% | 53,619 |
| Aug 24, 2026 | 8,655.00 | 8,700.00 | 8,605.00 | 8,640.00 | 8,640.00 | -0.29% | 14,550 |
| Aug 21, 2026 | 8,700.00 | 8,750.00 | 8,650.00 | 8,665.00 | 8,665.00 | -0.66% | 43,654 |
| Aug 20, 2026 | 8,735.00 | 8,740.00 | 8,652.00 | 8,723.00 | 8,723.00 | 0.40% | 5,264 |
| Aug 19, 2026 | 8,690.00 | 8,800.00 | 8,652.00 | 8,688.00 | 8,688.00 | 0.50% | 32,369 |
| Aug 18, 2026 | 8,674.00 | 8,710.00 | 8,620.00 | 8,645.00 | 8,645.00 | -1.09% | 16,496 |
| Aug 17, 2026 | 8,824.00 | 8,824.00 | 8,710.00 | 8,740.00 | 8,740.00 | -0.32% | 17,350 |
| Aug 14, 2026 | 8,705.00 | 8,794.00 | 8,682.00 | 8,768.00 | 8,768.00 | 0.18% | 25,109 |
| Aug 13, 2026 | 8,779.00 | 8,799.00 | 8,712.00 | 8,752.00 | 8,752.00 | -0.16% | 76,355 |
| Aug 12, 2026 | 8,685.00 | 8,839.00 | 8,650.00 | 8,766.00 | 8,766.00 | 0.53% | 61,230 |
| Aug 11, 2026 | 8,745.00 | 8,814.00 | 8,694.00 | 8,720.00 | 8,720.00 | -1.13% | 160,220 |
| Aug 7, 2026 | 8,769.00 | 8,870.00 | 8,712.00 | 8,820.00 | 8,820.00 | 0.71% | 27,483 |
| Aug 6, 2026 | 8,779.00 | 8,896.00 | 8,711.00 | 8,758.00 | 8,758.00 | -0.43% | 29,606 |
| Aug 5, 2026 | 8,800.00 | 8,889.00 | 8,735.00 | 8,796.00 | 8,796.00 | 0.98% | 24,902 |
| Aug 4, 2026 | 8,670.00 | 8,750.00 | 8,651.00 | 8,711.00 | 8,711.00 | 0.68% | 15,310 |
| Aug 3, 2026 | 8,660.00 | 8,720.00 | 8,621.00 | 8,652.00 | 8,652.00 | 0.46% | 31,960 |
| Jul 31, 2026 | 8,675.00 | 8,685.00 | 8,571.00 | 8,612.00 | 8,612.00 | -0.30% | 99,484 |
| Jul 30, 2026 | 8,729.00 | 8,729.00 | 8,556.00 | 8,638.00 | 8,638.00 | -0.24% | 22,428 |
| Jul 29, 2026 | 8,631.00 | 8,730.00 | 8,631.00 | 8,659.00 | 8,659.00 | -0.36% | 17,890 |
| Jul 28, 2026 | 8,545.00 | 8,774.00 | 8,545.00 | 8,690.00 | 8,690.00 | 0.14% | 18,675 |
| Jul 27, 2026 | 8,670.00 | 8,794.00 | 8,562.00 | 8,678.00 | 8,678.00 | 1.50% | 15,617 |
| Jul 24, 2026 | 8,535.00 | 8,593.00 | 8,500.00 | 8,550.00 | 8,550.00 | 0.01% | 20,429 |
| Jul 23, 2026 | 8,680.00 | 8,695.00 | 8,500.00 | 8,549.00 | 8,549.00 | -1.06% | 26,527 |
| Jul 22, 2026 | 8,621.00 | 8,781.00 | 8,621.00 | 8,641.00 | 8,641.00 | -0.28% | 65,182 |
| Jul 21, 2026 | 8,701.00 | 8,749.00 | 8,645.00 | 8,665.00 | 8,665.00 | -0.54% | 42,363 |
| Jul 20, 2026 | 8,729.00 | 8,749.00 | 8,616.00 | 8,712.00 | 8,712.00 | 0.53% | 21,941 |
| Jul 17, 2026 | 8,715.00 | 8,720.00 | 8,650.00 | 8,666.00 | 8,666.00 | -0.45% | 7,522 |
| Jul 16, 2026 | 8,749.00 | 8,750.00 | 8,693.00 | 8,705.00 | 8,705.00 | -0.56% | 5,723 |
| Jul 15, 2026 | 8,681.00 | 8,789.00 | 8,660.00 | 8,754.00 | 8,754.00 | 0.41% | 8,913 |
| Jul 14, 2026 | 8,675.00 | 8,789.00 | 8,675.00 | 8,718.00 | 8,718.00 | -0.56% | 12,221 |