Satrix Collective Investment Scheme - Satrix Property Portfolio (JSE:STXPRO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,324.00
-9.00 (-0.68%)
Apr 2, 2026, 4:46 PM SAST
JSE:STXPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,330.00 | 1,331.00 | 1,297.00 | 1,324.00 | 1,324.00 | -0.68% | 426,195 |
| Apr 1, 2026 | 1,317.00 | 1,339.00 | 1,310.00 | 1,333.00 | 1,333.00 | 1.60% | 76,236 |
| Mar 31, 2026 | 1,312.00 | 1,335.00 | 1,301.00 | 1,312.00 | 1,312.00 | - | 85,519 |
| Mar 30, 2026 | 1,370.00 | 1,370.00 | 1,285.00 | 1,312.00 | 1,312.00 | 0.08% | 105,607 |
| Mar 27, 2026 | 1,339.00 | 1,389.00 | 1,293.00 | 1,311.00 | 1,311.00 | -1.35% | 112,457 |
| Mar 26, 2026 | 1,329.00 | 1,364.00 | 1,320.00 | 1,329.00 | 1,329.00 | -1.26% | 79,733 |
| Mar 25, 2026 | 1,351.00 | 1,389.00 | 1,330.00 | 1,346.00 | 1,346.00 | 1.51% | 330,196 |
| Mar 24, 2026 | 1,335.00 | 1,353.00 | 1,312.00 | 1,326.00 | 1,326.00 | 0.38% | 50,231 |
| Mar 23, 2026 | 1,405.00 | 1,405.00 | 1,296.00 | 1,321.00 | 1,321.00 | -1.34% | 303,801 |
| Mar 20, 2026 | 1,353.00 | 1,362.00 | 1,336.00 | 1,339.00 | 1,339.00 | 0.68% | 33,337 |
| Mar 19, 2026 | 1,345.00 | 1,345.00 | 1,296.00 | 1,330.00 | 1,330.00 | -1.04% | 80,368 |
| Mar 18, 2026 | 1,364.00 | 1,374.00 | 1,341.00 | 1,344.00 | 1,344.00 | 0.45% | 91,705 |
| Mar 17, 2026 | 1,342.00 | 1,376.00 | 1,330.00 | 1,338.00 | 1,338.00 | 1.06% | 587,484 |
| Mar 16, 2026 | 1,315.00 | 1,341.00 | 1,308.00 | 1,324.00 | 1,324.00 | 0.76% | 90,967 |
| Mar 13, 2026 | 1,332.00 | 1,332.00 | 1,300.00 | 1,314.00 | 1,314.00 | -1.20% | 72,938 |
| Mar 12, 2026 | 1,408.00 | 1,408.00 | 1,326.00 | 1,330.00 | 1,330.00 | -1.26% | 70,890 |
| Mar 11, 2026 | 1,386.00 | 1,386.00 | 1,336.00 | 1,347.00 | 1,347.00 | -0.96% | 127,149 |
| Mar 10, 2026 | 1,391.00 | 1,391.00 | 1,355.00 | 1,360.00 | 1,360.00 | 1.57% | 109,313 |
| Mar 9, 2026 | 1,360.00 | 1,380.00 | 1,312.00 | 1,339.00 | 1,339.00 | -2.97% | 226,182 |
| Mar 6, 2026 | 1,461.00 | 1,461.00 | 1,373.00 | 1,380.00 | 1,380.00 | -3.16% | 264,738 |
| Mar 5, 2026 | 1,448.00 | 1,448.00 | 1,420.00 | 1,425.00 | 1,425.00 | 0.56% | 127,886 |
| Mar 4, 2026 | 1,440.00 | 1,440.00 | 1,414.00 | 1,417.00 | 1,417.00 | -2.01% | 2,617,626 |
| Mar 3, 2026 | 1,519.00 | 1,519.00 | 1,441.00 | 1,446.00 | 1,446.00 | -2.82% | 271,595 |
| Mar 2, 2026 | 1,560.00 | 1,560.00 | 1,473.00 | 1,488.00 | 1,488.00 | -0.60% | 128,593 |
| Feb 27, 2026 | 1,470.00 | 1,503.00 | 1,470.00 | 1,497.00 | 1,497.00 | 0.67% | 76,906 |
| Feb 26, 2026 | 1,493.00 | 1,500.00 | 1,473.00 | 1,487.00 | 1,487.00 | 0.47% | 84,052 |
| Feb 25, 2026 | 1,560.00 | 1,560.00 | 1,471.00 | 1,480.00 | 1,480.00 | -0.74% | 95,996 |
| Feb 24, 2026 | 1,497.00 | 1,497.00 | 1,477.00 | 1,491.00 | 1,491.00 | -0.07% | 210,198 |
| Feb 23, 2026 | 1,545.00 | 1,545.00 | 1,471.00 | 1,492.00 | 1,492.00 | 0.95% | 201,878 |
| Feb 20, 2026 | 1,470.00 | 1,493.00 | 1,470.00 | 1,478.00 | 1,478.00 | 0.27% | 148,307 |
| Feb 19, 2026 | 1,485.00 | 1,488.00 | 1,467.00 | 1,474.00 | 1,474.00 | -0.74% | 1,068,001 |
| Feb 18, 2026 | 1,486.00 | 1,489.00 | 1,460.00 | 1,485.00 | 1,485.00 | 0.75% | 170,536 |
| Feb 17, 2026 | 1,475.00 | 1,480.00 | 1,456.00 | 1,474.00 | 1,474.00 | 0.68% | 50,128 |
| Feb 16, 2026 | 1,474.00 | 1,480.00 | 1,445.00 | 1,464.00 | 1,464.00 | 0.27% | 92,667 |
| Feb 13, 2026 | 1,474.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,460.00 | -0.48% | 61,344 |
| Feb 12, 2026 | 1,463.00 | 1,471.00 | 1,435.00 | 1,467.00 | 1,467.00 | 1.24% | 70,647 |
| Feb 11, 2026 | 1,443.00 | 1,472.00 | 1,427.00 | 1,449.00 | 1,449.00 | 0.84% | 74,094 |
| Feb 10, 2026 | 1,452.00 | 1,452.00 | 1,423.00 | 1,437.00 | 1,437.00 | 0.21% | 122,345 |
| Feb 9, 2026 | 1,447.00 | 1,473.00 | 1,429.00 | 1,434.00 | 1,434.00 | 0.07% | 145,237 |
| Feb 6, 2026 | 1,437.00 | 1,443.00 | 1,417.00 | 1,433.00 | 1,433.00 | 0.56% | 1,088,477 |
| Feb 5, 2026 | 1,434.00 | 1,438.00 | 1,417.00 | 1,425.00 | 1,425.00 | 0.14% | 220,280 |
| Feb 4, 2026 | 1,416.00 | 1,444.00 | 1,412.00 | 1,423.00 | 1,423.00 | - | 67,106 |
| Feb 3, 2026 | 1,420.00 | 1,440.00 | 1,412.00 | 1,423.00 | 1,423.00 | 0.92% | 641,640 |
| Feb 2, 2026 | 1,383.00 | 1,414.00 | 1,382.00 | 1,410.00 | 1,410.00 | 0.86% | 117,253 |
| Jan 30, 2026 | 1,400.00 | 1,420.00 | 1,383.00 | 1,398.00 | 1,398.00 | -0.14% | 60,849 |
| Jan 29, 2026 | 1,420.00 | 1,420.00 | 1,386.00 | 1,400.00 | 1,400.00 | 0.57% | 85,917 |
| Jan 28, 2026 | 1,420.00 | 1,420.00 | 1,381.00 | 1,392.00 | 1,392.00 | 0.07% | 163,121 |
| Jan 27, 2026 | 1,425.00 | 1,425.00 | 1,386.00 | 1,391.00 | 1,391.00 | -1.63% | 68,356 |
| Jan 26, 2026 | 1,423.00 | 1,423.00 | 1,388.00 | 1,414.00 | 1,414.00 | 1.07% | 242,417 |
| Jan 23, 2026 | 1,449.00 | 1,449.00 | 1,392.00 | 1,399.00 | 1,399.00 | -1.69% | 265,901 |