Satrix Managers (Rf) (Pty) Ltd - Satrix Income Actively Managed ETF (JSE:STXINC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,102.00
+3.00 (0.06%)
Last updated: Sep 21, 2026, 3:26 PM SAST
JSE:STXINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,102.00 | 5,102.00 | 5,102.00 | 5,102.00 | 5,102.00 | -0.04% | - |
| Sep 21, 2026 | 5,084.00 | 5,122.00 | 5,083.00 | 5,104.00 | 5,104.00 | - | 2,897 |
| Sep 18, 2026 | 5,104.00 | 5,104.00 | 5,104.00 | 5,104.00 | 5,104.00 | 0.10% | - |
| Sep 17, 2026 | 5,110.00 | 5,114.00 | 5,110.00 | 5,099.00 | 5,099.00 | 0.14% | 4,921 |
| Sep 16, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,092.00 | 5,092.00 | 0.28% | 2,572 |
| Sep 15, 2026 | 5,133.00 | 5,144.00 | 5,094.00 | 5,121.00 | 5,077.54 | -0.08% | 11,098 |
| Sep 14, 2026 | 5,139.00 | 5,139.00 | 5,139.00 | 5,125.00 | 5,081.51 | 0.04% | 7,493 |
| Sep 11, 2026 | 5,123.00 | 5,123.00 | 5,123.00 | 5,123.00 | 5,079.52 | -0.12% | - |
| Sep 10, 2026 | 5,130.00 | 5,130.00 | 5,130.00 | 5,129.00 | 5,085.47 | 0.21% | 7,125 |
| Sep 9, 2026 | 5,106.00 | 5,106.00 | 5,106.00 | 5,118.00 | 5,074.57 | 0.02% | 3 |
| Sep 8, 2026 | 5,130.00 | 5,130.00 | 5,130.00 | 5,117.00 | 5,073.57 | -0.16% | 546 |
| Sep 7, 2026 | 5,130.00 | 5,130.00 | 5,130.00 | 5,125.00 | 5,081.51 | 0.06% | 8,087 |
| Sep 4, 2026 | 5,130.00 | 5,130.00 | 5,130.00 | 5,122.00 | 5,078.53 | 0.06% | 2,140 |
| Sep 3, 2026 | 5,130.00 | 5,130.00 | 5,130.00 | 5,119.00 | 5,075.56 | -0.02% | 2,750 |
| Sep 2, 2026 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,076.55 | 0.14% | - |
| Sep 1, 2026 | 5,135.00 | 5,135.00 | 5,130.00 | 5,113.00 | 5,069.61 | -0.14% | 678 |
| Aug 31, 2026 | 5,141.00 | 5,144.00 | 5,101.00 | 5,120.00 | 5,076.55 | 0.02% | 766 |
| Aug 28, 2026 | 5,142.00 | 5,142.00 | 5,142.00 | 5,119.00 | 5,075.56 | -0.04% | 80 |
| Aug 27, 2026 | 5,121.00 | 5,121.00 | 5,121.00 | 5,121.00 | 5,077.54 | -0.10% | - |
| Aug 26, 2026 | 5,147.00 | 5,147.00 | 5,147.00 | 5,126.00 | 5,082.50 | 0.16% | 845 |
| Aug 25, 2026 | 5,143.00 | 5,150.00 | 5,143.00 | 5,131.00 | 5,074.18 | 0.21% | 689 |
| Aug 24, 2026 | 5,103.00 | 5,103.00 | 5,100.00 | 5,120.00 | 5,063.30 | -0.02% | 4,194 |
| Aug 21, 2026 | 5,102.00 | 5,102.00 | 5,102.00 | 5,121.00 | 5,064.29 | -0.04% | 4,726 |
| Aug 20, 2026 | 5,120.00 | 5,120.00 | 5,120.00 | 5,123.00 | 5,066.27 | 0.08% | 200 |
| Aug 19, 2026 | 5,119.00 | 5,119.00 | 5,119.00 | 5,119.00 | 5,062.31 | 0.23% | - |
| Aug 18, 2026 | 5,122.00 | 5,126.00 | 5,119.00 | 5,107.00 | 5,050.44 | -0.08% | 2,438 |
| Aug 17, 2026 | 5,111.00 | 5,111.00 | 5,111.00 | 5,111.00 | 5,054.40 | -0.08% | - |
| Aug 14, 2026 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 5,058.36 | 0.06% | - |
| Aug 13, 2026 | 5,112.00 | 5,112.00 | 5,112.00 | 5,112.00 | 5,055.39 | -0.27% | - |
| Aug 12, 2026 | 5,142.00 | 5,146.00 | 5,106.00 | 5,126.00 | 5,069.23 | 0.12% | 11,663 |
| Aug 11, 2026 | 5,138.00 | 5,140.00 | 5,136.00 | 5,120.00 | 5,063.30 | - | 8,653 |
| Aug 7, 2026 | 5,084.00 | 5,137.00 | 5,084.00 | 5,120.00 | 5,063.30 | 0.10% | 4,359 |
| Aug 6, 2026 | 5,135.00 | 5,135.00 | 5,135.00 | 5,115.00 | 5,058.36 | 0.14% | 27,302 |
| Aug 5, 2026 | 5,134.00 | 5,134.00 | 5,134.00 | 5,108.00 | 5,051.43 | 0.04% | 275 |
| Aug 4, 2026 | 5,114.00 | 5,127.00 | 5,114.00 | 5,106.00 | 5,049.46 | 0.22% | 2,576 |
| Aug 3, 2026 | 5,114.00 | 5,114.00 | 5,114.00 | 5,095.00 | 5,038.58 | 0.26% | 97 |
| Jul 31, 2026 | 5,061.00 | 5,101.00 | 5,061.00 | 5,082.00 | 5,025.72 | 0.08% | 1,631 |
| Jul 30, 2026 | 5,099.00 | 5,102.00 | 5,065.00 | 5,078.00 | 5,021.77 | -0.29% | 8,299 |
| Jul 29, 2026 | 5,093.00 | 5,093.00 | 5,093.00 | 5,093.00 | 5,036.60 | 0.20% | - |
| Jul 28, 2026 | 5,097.00 | 5,097.00 | 5,063.00 | 5,083.00 | 5,026.71 | 0.24% | 215 |
| Jul 27, 2026 | 5,050.00 | 5,092.00 | 5,050.00 | 5,071.00 | 5,014.84 | 0.42% | 2,492 |
| Jul 24, 2026 | 5,070.00 | 5,070.00 | 5,070.00 | 5,050.00 | 4,994.08 | -0.41% | 2,350 |
| Jul 23, 2026 | 5,077.00 | 5,085.00 | 5,077.00 | 5,071.00 | 5,014.84 | -0.02% | 12,970 |
| Jul 22, 2026 | 5,097.00 | 5,097.00 | 5,097.00 | 5,072.00 | 5,015.83 | -0.16% | 39 |
| Jul 21, 2026 | 5,110.00 | 5,115.00 | 5,109.00 | 5,094.00 | 5,024.06 | 0.26% | 19,911 |
| Jul 20, 2026 | 5,081.00 | 5,081.00 | 5,081.00 | 5,081.00 | 5,011.24 | -0.02% | - |
| Jul 17, 2026 | 5,082.00 | 5,082.00 | 5,082.00 | 5,082.00 | 5,012.22 | 0.02% | - |
| Jul 16, 2026 | 5,107.00 | 5,107.00 | 5,107.00 | 5,081.00 | 5,011.24 | -0.04% | 7,491 |
| Jul 15, 2026 | 5,105.00 | 5,105.00 | 5,105.00 | 5,083.00 | 5,013.21 | -0.02% | 2,738 |
| Jul 14, 2026 | 5,101.00 | 5,112.00 | 5,062.00 | 5,084.00 | 5,014.20 | -0.08% | 5,422 |