Satrix Collective Investment Scheme - Satrix ILBI Portfolio (JSE:STXILB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 947.00
+1.00 (0.11%)
At close: Sep 23, 2026
JSE:STXILB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 953.00 | 953.00 | 942.00 | 947.00 | 947.00 | 0.11% | 21,033 |
| Sep 22, 2026 | 950.00 | 950.00 | 941.00 | 946.00 | 946.00 | - | 33,769 |
| Sep 21, 2026 | 950.00 | 950.00 | 939.00 | 946.00 | 946.00 | 0.11% | 4,659 |
| Sep 18, 2026 | 950.00 | 950.00 | 939.00 | 945.00 | 945.00 | - | 51,776 |
| Sep 17, 2026 | 939.00 | 950.00 | 939.00 | 945.00 | 945.00 | - | 208 |
| Sep 16, 2026 | 939.00 | 950.00 | 939.00 | 945.00 | 945.00 | 0.11% | 99,759 |
| Sep 15, 2026 | 950.00 | 950.00 | 939.00 | 944.00 | 944.00 | -0.11% | 18,791 |
| Sep 14, 2026 | 952.00 | 952.00 | 936.00 | 945.00 | 945.00 | 0.32% | 52,885 |
| Sep 11, 2026 | 941.00 | 950.00 | 936.00 | 942.00 | 942.00 | -0.42% | 298,851 |
| Sep 10, 2026 | 944.00 | 951.00 | 941.00 | 946.00 | 946.00 | -0.32% | 236,943 |
| Sep 9, 2026 | 952.00 | 953.00 | 945.00 | 949.00 | 949.00 | 0.32% | 10,324 |
| Sep 8, 2026 | 949.00 | 951.00 | 940.00 | 946.00 | 946.00 | -0.11% | 764,821 |
| Sep 7, 2026 | 938.00 | 949.00 | 938.00 | 947.00 | 947.00 | 0.32% | 17,535 |
| Sep 4, 2026 | 942.00 | 949.00 | 939.00 | 944.00 | 944.00 | 0.21% | 33,113 |
| Sep 3, 2026 | 943.00 | 947.00 | 937.00 | 942.00 | 942.00 | 0.32% | 104,016 |
| Sep 2, 2026 | 943.00 | 943.00 | 934.00 | 939.00 | 939.00 | 0.11% | 35,110 |
| Sep 1, 2026 | 935.00 | 944.00 | 933.00 | 938.00 | 938.00 | -0.21% | 142,854 |
| Aug 31, 2026 | 943.00 | 945.00 | 934.00 | 940.00 | 940.00 | 0.11% | 12,857 |
| Aug 28, 2026 | 938.00 | 943.00 | 934.00 | 939.00 | 939.00 | 0.64% | 36,243 |
| Aug 27, 2026 | 946.00 | 946.00 | 921.00 | 933.00 | 933.00 | -0.96% | 514,031 |
| Aug 26, 2026 | 937.00 | 946.00 | 937.00 | 942.00 | 942.00 | - | 68,913 |
| Aug 25, 2026 | 927.00 | 949.00 | 927.00 | 942.00 | 942.00 | -0.21% | 13,116 |
| Aug 24, 2026 | 947.00 | 948.00 | 925.00 | 944.00 | 944.00 | 0.21% | 14,600 |
| Aug 21, 2026 | 928.00 | 947.00 | 928.00 | 942.00 | 942.00 | 0.32% | 20,175 |
| Aug 20, 2026 | 938.00 | 946.00 | 937.00 | 939.00 | 939.00 | -0.32% | 288,947 |
| Aug 19, 2026 | 947.00 | 947.00 | 937.00 | 942.00 | 942.00 | - | 43,235 |
| Aug 18, 2026 | 930.00 | 948.00 | 930.00 | 942.00 | 942.00 | - | 5,501 |
| Aug 17, 2026 | 948.00 | 948.00 | 935.00 | 942.00 | 942.00 | -0.11% | 19,363 |
| Aug 14, 2026 | 943.00 | 948.00 | 932.00 | 943.00 | 943.00 | 0.11% | 270,020 |
| Aug 13, 2026 | 945.00 | 948.00 | 936.00 | 942.00 | 942.00 | 0.21% | 484,895 |
| Aug 12, 2026 | 944.00 | 945.00 | 936.00 | 940.00 | 940.00 | - | 31,184 |
| Aug 11, 2026 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | - | 48,563 |
| Aug 7, 2026 | 944.00 | 944.00 | 935.00 | 940.00 | 940.00 | 0.21% | 7,825 |
| Aug 6, 2026 | 938.00 | 942.00 | 929.00 | 938.00 | 938.00 | 0.32% | 64,083 |
| Aug 5, 2026 | 939.00 | 939.00 | 929.00 | 935.00 | 935.00 | - | 8,309 |
| Aug 4, 2026 | 939.00 | 940.00 | 929.00 | 935.00 | 935.00 | 0.11% | 62,612 |
| Aug 3, 2026 | 934.00 | 940.00 | 924.00 | 934.00 | 934.00 | 0.54% | 343,221 |
| Jul 31, 2026 | 934.00 | 934.00 | 934.00 | 929.00 | 929.00 | -0.32% | 8,350 |
| Jul 30, 2026 | 934.00 | 934.00 | 924.00 | 932.00 | 932.00 | 0.32% | 34,096 |
| Jul 29, 2026 | 924.00 | 934.00 | 924.00 | 929.00 | 929.00 | - | 36,348 |
| Jul 28, 2026 | 934.00 | 934.00 | 924.00 | 929.00 | 929.00 | - | 62,795 |
| Jul 27, 2026 | 933.00 | 934.00 | 924.00 | 929.00 | 929.00 | - | 17,096 |
| Jul 24, 2026 | 939.00 | 939.00 | 922.00 | 929.00 | 929.00 | 0.43% | 13,815 |
| Jul 23, 2026 | 933.00 | 938.00 | 920.00 | 925.00 | 925.00 | -1.28% | 228,969 |
| Jul 22, 2026 | 939.00 | 940.00 | 933.00 | 937.00 | 937.00 | 0.31% | 160,330 |
| Jul 21, 2026 | 944.00 | 944.00 | 934.00 | 938.00 | 934.07 | -0.21% | 69,892 |
| Jul 20, 2026 | 940.00 | 944.00 | 923.00 | 940.00 | 936.06 | 0.53% | 23,230 |
| Jul 17, 2026 | 947.00 | 947.00 | 929.00 | 935.00 | 931.08 | -0.11% | 100,846 |
| Jul 16, 2026 | 937.00 | 947.00 | 925.00 | 936.00 | 932.08 | - | 18,387 |
| Jul 15, 2026 | 948.00 | 948.00 | 930.00 | 936.00 | 932.08 | -0.95% | 287,998 |