Satrix Collective Investment Scheme - Satrix Property ETF (JSE:STXPRO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,389.00
-11.00 (-0.79%)
Sep 23, 2026, 11:20 AM SAST
JSE:STXPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,392.00 | 1,395.00 | 1,388.00 | 1,393.00 | - | -0.50% | 8,692 |
| Sep 22, 2026 | 1,414.00 | 1,414.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.29% | 405,038 |
| Sep 21, 2026 | 1,387.00 | 1,418.00 | 1,377.00 | 1,396.00 | 1,396.00 | 0.65% | 109,953 |
| Sep 18, 2026 | 1,377.00 | 1,398.00 | 1,375.00 | 1,387.00 | 1,387.00 | 0.51% | 40,954 |
| Sep 17, 2026 | 1,389.00 | 1,393.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | 625,492 |
| Sep 16, 2026 | 1,375.00 | 1,395.00 | 1,373.00 | 1,380.00 | 1,380.00 | 0.88% | 77,899 |
| Sep 15, 2026 | 1,375.00 | 1,375.00 | 1,347.00 | 1,368.00 | 1,368.00 | -0.07% | 45,900 |
| Sep 14, 2026 | 1,399.00 | 1,399.00 | 1,362.00 | 1,369.00 | 1,369.00 | -0.36% | 24,437 |
| Sep 11, 2026 | 1,385.00 | 1,387.00 | 1,368.00 | 1,374.00 | 1,374.00 | 0.07% | 133,792 |
| Sep 10, 2026 | 1,388.00 | 1,388.00 | 1,361.00 | 1,373.00 | 1,373.00 | -0.15% | 313,192 |
| Sep 9, 2026 | 1,368.00 | 1,383.00 | 1,356.00 | 1,375.00 | 1,375.00 | -0.51% | 132,559 |
| Sep 8, 2026 | 1,390.00 | 1,390.00 | 1,371.00 | 1,382.00 | 1,382.00 | -0.43% | 39,480 |
| Sep 7, 2026 | 1,419.00 | 1,419.00 | 1,378.00 | 1,388.00 | 1,388.00 | -0.22% | 229,312 |
| Sep 4, 2026 | 1,365.00 | 1,419.00 | 1,365.00 | 1,391.00 | 1,391.00 | 0.43% | 77,069 |
| Sep 3, 2026 | 1,368.00 | 1,394.00 | 1,364.00 | 1,385.00 | 1,385.00 | 1.24% | 44,672 |
| Sep 2, 2026 | 1,375.00 | 1,380.00 | 1,361.00 | 1,368.00 | 1,368.00 | -0.44% | 101,773 |
| Sep 1, 2026 | 1,399.00 | 1,400.00 | 1,366.00 | 1,374.00 | 1,374.00 | -1.08% | 68,325 |
| Aug 31, 2026 | 1,410.00 | 1,410.00 | 1,383.00 | 1,389.00 | 1,389.00 | -0.93% | 88,409 |
| Aug 28, 2026 | 1,402.00 | 1,415.00 | 1,385.00 | 1,402.00 | 1,402.00 | 1.15% | 36,184 |
| Aug 27, 2026 | 1,381.00 | 1,392.00 | 1,366.00 | 1,386.00 | 1,386.00 | 0.14% | 121,946 |
| Aug 26, 2026 | 1,372.00 | 1,399.00 | 1,372.00 | 1,384.00 | 1,384.00 | 0.36% | 149,464 |
| Aug 25, 2026 | 1,386.00 | 1,392.00 | 1,373.00 | 1,379.00 | 1,379.00 | -0.22% | 89,021 |
| Aug 24, 2026 | 1,389.00 | 1,393.00 | 1,375.00 | 1,382.00 | 1,382.00 | -0.58% | 33,999 |
| Aug 21, 2026 | 1,400.00 | 1,444.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.71% | 755,279 |
| Aug 20, 2026 | 1,401.00 | 1,413.00 | 1,390.00 | 1,400.00 | 1,400.00 | -0.64% | 71,323 |
| Aug 19, 2026 | 1,419.00 | 1,419.00 | 1,405.00 | 1,409.00 | 1,409.00 | -0.21% | 29,593 |
| Aug 18, 2026 | 1,446.00 | 1,446.00 | 1,411.00 | 1,412.00 | 1,412.00 | -0.56% | 62,012 |
| Aug 17, 2026 | 1,450.00 | 1,450.00 | 1,411.00 | 1,420.00 | 1,420.00 | -0.14% | 32,657 |
| Aug 14, 2026 | 1,432.00 | 1,445.00 | 1,412.00 | 1,422.00 | 1,422.00 | -0.70% | 124,852 |
| Aug 13, 2026 | 1,435.00 | 1,449.00 | 1,423.00 | 1,432.00 | 1,432.00 | 0.35% | 74,090 |
| Aug 12, 2026 | 1,446.00 | 1,446.00 | 1,420.00 | 1,427.00 | 1,427.00 | -0.21% | 104,487 |
| Aug 11, 2026 | 1,421.00 | 1,459.00 | 1,421.00 | 1,430.00 | 1,430.00 | -0.69% | 43,562 |
| Aug 7, 2026 | 1,440.00 | 1,446.00 | 1,421.00 | 1,440.00 | 1,440.00 | 0.07% | 103,855 |
| Aug 6, 2026 | 1,455.00 | 1,460.00 | 1,432.00 | 1,439.00 | 1,439.00 | 0.21% | 38,343 |
| Aug 5, 2026 | 1,454.00 | 1,454.00 | 1,431.00 | 1,436.00 | 1,436.00 | -0.07% | 205,716 |
| Aug 4, 2026 | 1,461.00 | 1,461.00 | 1,426.00 | 1,437.00 | 1,437.00 | -1.03% | 349,287 |
| Aug 3, 2026 | 1,445.00 | 1,456.00 | 1,427.00 | 1,452.00 | 1,452.00 | 1.33% | 206,180 |
| Jul 31, 2026 | 1,418.00 | 1,444.00 | 1,418.00 | 1,433.00 | 1,433.00 | 0.21% | 72,240 |
| Jul 30, 2026 | 1,433.00 | 1,435.00 | 1,415.00 | 1,430.00 | 1,430.00 | 0.35% | 30,250 |
| Jul 29, 2026 | 1,435.00 | 1,435.00 | 1,420.00 | 1,425.00 | 1,425.00 | 0.42% | 24,588 |
| Jul 28, 2026 | 1,448.00 | 1,448.00 | 1,402.00 | 1,419.00 | 1,419.00 | 0.85% | 84,072 |
| Jul 27, 2026 | 1,419.00 | 1,419.00 | 1,390.00 | 1,407.00 | 1,407.00 | 1.66% | 301,295 |
| Jul 24, 2026 | 1,395.00 | 1,395.00 | 1,376.00 | 1,384.00 | 1,384.00 | -0.36% | 114,936 |
| Jul 23, 2026 | 1,403.00 | 1,411.00 | 1,381.00 | 1,389.00 | 1,389.00 | -1.14% | 50,026 |
| Jul 22, 2026 | 1,458.00 | 1,458.00 | 1,404.00 | 1,405.00 | 1,405.00 | -0.58% | 26,947 |
| Jul 21, 2026 | 1,435.00 | 1,457.00 | 1,430.00 | 1,437.00 | 1,413.26 | -0.07% | 191,214 |
| Jul 20, 2026 | 1,455.00 | 1,459.00 | 1,431.00 | 1,438.00 | 1,414.24 | -0.62% | 25,480 |
| Jul 17, 2026 | 1,458.00 | 1,459.00 | 1,437.00 | 1,447.00 | 1,423.10 | 0.21% | 79,289 |
| Jul 16, 2026 | 1,436.00 | 1,457.00 | 1,436.00 | 1,444.00 | 1,420.14 | -0.41% | 110,737 |
| Jul 15, 2026 | 1,455.00 | 1,457.00 | 1,434.00 | 1,450.00 | 1,426.05 | 0.28% | 456,970 |