Satrix Resi ETF (JSE:STXRES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,489.00
+179.00 (2.15%)
At close: Aug 1, 2025, 5:00 PM SAST
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,290.00 | 8,511.00 | 8,129.00 | 8,489.00 | 8,489.00 | 2.15% | 104,244 |
| Jul 31, 2025 | 8,600.00 | 8,600.00 | 8,237.00 | 8,310.00 | 8,310.00 | -3.84% | 36,291 |
| Jul 30, 2025 | 8,670.00 | 8,730.00 | 8,560.00 | 8,642.00 | 8,642.00 | -0.21% | 90,679 |
| Jul 29, 2025 | 8,800.00 | 8,800.00 | 8,531.00 | 8,660.00 | 8,660.00 | 0.92% | 147,272 |
| Jul 28, 2025 | 8,750.00 | 8,800.00 | 8,590.00 | 8,581.00 | 8,581.00 | -0.67% | 37,729 |
| Jul 25, 2025 | 8,975.00 | 8,975.00 | 8,485.00 | 8,639.00 | 8,639.00 | -1.49% | 190,292 |
| Jul 24, 2025 | 8,890.00 | 8,890.00 | 8,647.00 | 8,770.00 | 8,770.00 | -1.80% | 15,059 |
| Jul 23, 2025 | 8,914.00 | 9,028.00 | 8,804.00 | 8,931.00 | 8,931.00 | 0.19% | 14,230 |
| Jul 22, 2025 | 9,100.00 | 9,100.00 | 8,681.00 | 8,914.00 | 8,914.00 | 0.39% | 11,531 |
| Jul 21, 2025 | 8,461.00 | 8,924.00 | 8,461.00 | 8,879.00 | 8,879.00 | 4.94% | 41,380 |
| Jul 18, 2025 | 8,549.00 | 8,641.00 | 8,429.00 | 8,461.00 | 8,461.00 | 1.98% | 7,865 |
| Jul 17, 2025 | 8,281.00 | 8,382.00 | 8,216.00 | 8,297.00 | 8,297.00 | 0.39% | 93,608 |
| Jul 16, 2025 | 8,336.00 | 8,397.00 | 8,256.00 | 8,265.00 | 8,265.00 | -1.75% | 15,885 |
| Jul 15, 2025 | 8,500.00 | 8,555.00 | 8,393.00 | 8,412.00 | 8,400.03 | -0.37% | 15,642 |
| Jul 14, 2025 | 8,575.00 | 8,796.00 | 8,402.00 | 8,443.00 | 8,430.99 | 0.44% | 32,530 |
| Jul 11, 2025 | 8,243.00 | 8,362.00 | 8,166.00 | 8,406.00 | 8,394.04 | 2.50% | 24,501 |
| Jul 10, 2025 | 8,250.00 | 8,383.00 | 8,219.00 | 8,201.00 | 8,189.33 | 1.02% | 378,080 |
| Jul 9, 2025 | 8,522.00 | 8,522.00 | 7,953.00 | 8,118.00 | 8,106.45 | -0.02% | 23,359 |
| Jul 8, 2025 | 8,300.00 | 8,575.00 | 8,094.00 | 8,120.00 | 8,108.45 | -1.85% | 28,837 |
| Jul 7, 2025 | 8,200.00 | 8,250.00 | 8,033.00 | 8,273.00 | 8,261.23 | 0.52% | 23,395 |
| Jul 4, 2025 | 8,169.00 | 8,249.00 | 8,141.00 | 8,230.00 | 8,218.29 | 2.16% | 11,833 |
| Jul 3, 2025 | 8,150.00 | 8,291.00 | 8,030.00 | 8,056.00 | 8,044.54 | -0.60% | 199,983 |
| Jul 2, 2025 | 8,115.00 | 8,125.00 | 7,947.00 | 8,105.00 | 8,093.47 | 1.62% | 5,841 |
| Jul 1, 2025 | 8,044.00 | 8,116.00 | 7,992.00 | 7,976.00 | 7,964.65 | 0.75% | 33,121 |
| Jun 30, 2025 | 8,102.00 | 8,102.00 | 7,821.00 | 7,917.00 | 7,905.74 | 2.55% | 9,200 |
| Jun 27, 2025 | 7,987.00 | 7,987.00 | 7,701.00 | 7,720.00 | 7,709.02 | -3.93% | 15,004 |
| Jun 26, 2025 | 8,015.00 | 8,138.00 | 7,962.00 | 8,036.00 | 8,024.57 | 2.46% | 10,377 |
| Jun 25, 2025 | 7,950.00 | 8,053.00 | 7,777.00 | 7,843.00 | 7,831.84 | 0.01% | 33,863 |
| Jun 24, 2025 | 8,250.00 | 8,250.00 | 7,752.00 | 7,842.00 | 7,830.84 | -3.83% | 47,058 |
| Jun 23, 2025 | 7,984.00 | 8,182.00 | 7,911.00 | 8,154.00 | 8,142.40 | 2.10% | 19,991 |
| Jun 20, 2025 | 8,099.00 | 8,099.00 | 7,912.00 | 7,986.00 | 7,974.64 | -1.54% | 24,528 |
| Jun 19, 2025 | 8,078.00 | 8,144.00 | 7,926.00 | 8,111.00 | 8,099.46 | 0.41% | 70,426 |
| Jun 18, 2025 | 8,061.00 | 8,111.00 | 7,957.00 | 8,078.00 | 8,066.51 | 1.18% | 14,838 |
| Jun 17, 2025 | 8,247.00 | 8,247.00 | 7,949.00 | 7,984.00 | 7,972.64 | -3.19% | 69,025 |
| Jun 13, 2025 | 8,250.00 | 8,309.00 | 8,206.00 | 8,247.00 | 8,235.27 | 0.76% | 286,810 |
| Jun 12, 2025 | 8,100.00 | 8,200.00 | 7,998.00 | 8,185.00 | 8,173.35 | 2.45% | 28,927 |
| Jun 11, 2025 | 8,046.00 | 8,089.00 | 7,875.00 | 7,989.00 | 7,977.63 | -0.16% | 17,398 |
| Jun 10, 2025 | 8,042.00 | 8,127.00 | 7,982.00 | 8,002.00 | 7,990.61 | -0.35% | 19,970 |
| Jun 9, 2025 | 7,896.00 | 8,086.00 | 7,896.00 | 8,030.00 | 8,018.57 | 0.87% | 15,455 |
| Jun 6, 2025 | 8,150.00 | 8,183.00 | 7,955.00 | 7,961.00 | 7,949.67 | -1.55% | 35,635 |
| Jun 5, 2025 | 8,000.00 | 8,200.00 | 7,849.00 | 8,086.00 | 8,074.49 | 2.72% | 25,932 |
| Jun 4, 2025 | 7,799.00 | 7,984.00 | 7,799.00 | 7,872.00 | 7,860.80 | 0.63% | 13,521 |
| Jun 3, 2025 | 7,810.00 | 7,876.00 | 7,772.00 | 7,823.00 | 7,811.87 | -1.83% | 32,297 |
| Jun 2, 2025 | 7,700.00 | 7,980.00 | 7,647.00 | 7,969.00 | 7,957.66 | 5.42% | 135,527 |
| May 30, 2025 | 7,570.00 | 7,673.00 | 7,500.00 | 7,559.00 | 7,548.24 | -0.64% | 4,871 |
| May 29, 2025 | 7,500.00 | 7,729.00 | 7,500.00 | 7,608.00 | 7,597.17 | 0.17% | 214,579 |
| May 28, 2025 | 7,614.00 | 7,691.00 | 7,567.00 | 7,595.00 | 7,584.19 | 0.50% | 15,486 |
| May 27, 2025 | 7,650.00 | 7,787.00 | 7,365.00 | 7,557.00 | 7,546.25 | -1.52% | 17,649 |
| May 26, 2025 | 7,761.00 | 7,767.00 | 7,658.00 | 7,674.00 | 7,663.08 | -0.72% | 60,543 |
| May 23, 2025 | 7,550.00 | 7,839.00 | 7,550.00 | 7,730.00 | 7,719.00 | 2.63% | 9,040 |