Satrix Collective Investment Scheme - Satrix Multi Asset Passive Portfolio Solutions Protect ETF (JSE:STXMAP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,908.00
0.00 (0.00%)
Inactive · Last trade price on Jun 30, 2025
JSE:STXMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 6,116.00 | 6,116.00 | 6,116.00 | 5,908.00 | 5,847.73 | - | 21 |
| Jun 27, 2025 | 6,116.00 | 6,116.00 | 6,116.00 | 5,908.00 | 5,847.73 | -2.43% | 8 |
| Jun 26, 2025 | 5,993.23 | 5,993.23 | 5,993.23 | 6,055.00 | 5,993.23 | - | - |
| Jun 25, 2025 | 6,100.00 | 6,100.00 | 6,055.00 | 6,055.00 | 5,993.23 | -0.31% | 92 |
| Jun 24, 2025 | 5,988.00 | 5,988.00 | 5,988.00 | 6,074.00 | 6,012.04 | 0.45% | 930 |
| Jun 23, 2025 | 5,985.31 | 5,985.31 | 5,985.31 | 6,047.00 | 5,985.31 | 0.15% | - |
| Jun 20, 2025 | 5,970.00 | 5,970.00 | 5,970.00 | 6,038.00 | 5,976.40 | 0.03% | 1 |
| Jun 19, 2025 | 5,974.42 | 5,974.42 | 5,974.42 | 6,036.00 | 5,974.42 | -0.03% | - |
| Jun 18, 2025 | 5,950.00 | 6,090.00 | 5,950.00 | 6,038.00 | 5,976.40 | 0.30% | 168 |
| Jun 17, 2025 | 6,104.00 | 6,104.00 | 5,947.00 | 6,020.00 | 5,958.59 | -0.40% | 1,023 |
| Jun 13, 2025 | 5,982.34 | 5,982.34 | 5,982.34 | 6,044.00 | 5,982.34 | -0.69% | - |
| Jun 12, 2025 | 6,134.00 | 6,134.00 | 6,134.00 | 6,086.00 | 6,023.91 | 0.40% | 1,223 |
| Jun 11, 2025 | 5,985.00 | 5,985.00 | 5,985.00 | 6,062.00 | 6,000.16 | -0.15% | 1 |
| Jun 10, 2025 | 6,147.00 | 6,147.00 | 6,147.00 | 6,071.00 | 6,009.07 | 0.18% | 429 |
| Jun 9, 2025 | 6,135.00 | 6,136.00 | 5,995.00 | 6,060.00 | 5,998.18 | 0.02% | 1,563 |
| Jun 6, 2025 | 6,138.00 | 6,138.00 | 5,991.00 | 6,059.00 | 5,997.19 | -0.20% | 12 |
| Jun 5, 2025 | 6,002.00 | 6,136.00 | 6,002.00 | 6,071.00 | 6,009.07 | 0.35% | 142 |
| Jun 4, 2025 | 6,108.00 | 6,113.00 | 6,108.00 | 6,050.00 | 5,988.28 | 0.60% | 17 |
| Jun 3, 2025 | 6,073.00 | 6,086.00 | 5,942.00 | 6,014.00 | 5,952.65 | - | 778 |
| Jun 2, 2025 | 5,935.00 | 5,935.00 | 5,933.00 | 6,014.00 | 5,952.65 | 0.03% | 949 |
| May 30, 2025 | 5,950.67 | 5,950.67 | 5,950.67 | 6,012.00 | 5,950.67 | 0.12% | - |
| May 29, 2025 | 5,930.00 | 5,930.00 | 5,930.00 | 6,005.00 | 5,943.74 | 0.52% | 2,347 |
| May 28, 2025 | 5,904.00 | 5,904.00 | 5,904.00 | 5,974.00 | 5,913.06 | 0.08% | 2 |
| May 27, 2025 | 6,037.00 | 6,038.00 | 6,037.00 | 5,969.00 | 5,908.11 | 0.10% | 219 |
| May 26, 2025 | 6,033.00 | 6,038.00 | 6,033.00 | 5,963.00 | 5,902.17 | 0.24% | 19,219 |
| May 23, 2025 | 6,035.00 | 6,035.00 | 5,872.00 | 5,949.00 | 5,888.31 | 0.08% | 2,757 |
| May 22, 2025 | 6,003.00 | 6,004.00 | 5,864.00 | 5,944.00 | 5,883.36 | -0.17% | 1,670 |
| May 21, 2025 | 5,884.00 | 5,884.00 | 5,883.00 | 5,954.00 | 5,893.26 | -0.30% | 11 |
| May 20, 2025 | 5,990.00 | 5,997.00 | 5,990.00 | 5,972.00 | 5,911.08 | 0.62% | 8,985 |
| May 19, 2025 | 5,982.00 | 5,982.00 | 5,850.00 | 5,935.00 | 5,874.46 | -0.03% | 17 |
| May 16, 2025 | 5,997.00 | 5,997.00 | 5,997.00 | 5,937.00 | 5,876.43 | 0.15% | 166 |
| May 15, 2025 | 5,983.00 | 5,983.00 | 5,983.00 | 5,928.00 | 5,867.53 | 0.14% | 9 |
| May 14, 2025 | 5,859.61 | 5,859.61 | 5,859.61 | 5,920.00 | 5,859.61 | 0.03% | - |
| May 13, 2025 | 5,983.00 | 5,986.00 | 5,983.00 | 5,918.00 | 5,857.63 | 0.02% | 77 |
| May 12, 2025 | 5,997.00 | 5,998.00 | 5,855.00 | 5,917.00 | 5,856.64 | 0.08% | 7,087 |
| May 9, 2025 | 5,962.00 | 5,975.00 | 5,962.00 | 5,912.00 | 5,851.69 | 0.19% | 6,851 |
| May 8, 2025 | 5,850.00 | 5,850.00 | 5,850.00 | 5,901.00 | 5,840.80 | -0.05% | 1 |
| May 7, 2025 | 5,967.00 | 5,967.00 | 5,850.00 | 5,904.00 | 5,843.77 | -0.07% | 2 |
| May 6, 2025 | 5,947.00 | 5,947.00 | 5,850.00 | 5,908.00 | 5,847.73 | 0.14% | 529 |
| May 5, 2025 | 5,973.00 | 5,973.00 | 5,835.00 | 5,900.00 | 5,839.81 | -0.24% | 365 |
| May 2, 2025 | 5,851.00 | 5,976.00 | 5,851.00 | 5,914.00 | 5,853.67 | 0.15% | 131 |
| Apr 30, 2025 | 5,844.76 | 5,844.76 | 5,844.76 | 5,905.00 | 5,844.76 | 0.34% | - |
| Apr 29, 2025 | 5,947.00 | 5,952.00 | 5,947.00 | 5,885.00 | 5,824.97 | 0.38% | 845 |
| Apr 25, 2025 | 5,943.00 | 5,943.00 | 5,808.00 | 5,863.00 | 5,803.19 | 0.10% | 183 |
| Apr 24, 2025 | 5,797.25 | 5,797.25 | 5,797.25 | 5,857.00 | 5,797.25 | 0.36% | - |
| Apr 23, 2025 | 5,776.47 | 5,776.47 | 5,776.47 | 5,836.00 | 5,776.47 | 0.26% | - |
| Apr 22, 2025 | 5,888.00 | 5,889.00 | 5,888.00 | 5,821.00 | 5,761.62 | 0.05% | 365 |
| Apr 17, 2025 | 5,747.00 | 5,882.00 | 5,747.00 | 5,818.00 | 5,758.65 | -0.03% | 60 |
| Apr 16, 2025 | 5,900.00 | 5,904.00 | 5,900.00 | 5,820.00 | 5,760.63 | 0.15% | 179 |
| Apr 15, 2025 | 5,842.00 | 5,875.00 | 5,842.00 | 5,811.00 | 5,751.72 | 0.47% | 30 |