Satrix Resi ETF (JSE:STXRES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,344
-46 (-0.32%)
At close: Apr 2, 2026
JSE:STXRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14,010.00 | 14,429.00 | 13,441.00 | 14,344.00 | 14,344.00 | -0.32% | 357,521 |
| Apr 1, 2026 | 14,010.00 | 14,600.00 | 14,010.00 | 14,390.00 | 14,390.00 | 3.89% | 98,058 |
| Mar 31, 2026 | 13,583.00 | 13,998.00 | 13,405.00 | 13,851.00 | 13,851.00 | 2.58% | 91,753 |
| Mar 30, 2026 | 13,560.00 | 13,574.00 | 13,099.00 | 13,503.00 | 13,503.00 | 4.51% | 38,287 |
| Mar 27, 2026 | 13,182.00 | 13,182.00 | 12,601.00 | 12,920.00 | 12,920.00 | -0.93% | 23,882 |
| Mar 26, 2026 | 13,299.00 | 13,698.00 | 12,618.00 | 13,041.00 | 13,041.00 | -1.68% | 46,149 |
| Mar 25, 2026 | 12,875.00 | 13,546.00 | 12,875.00 | 13,264.00 | 13,264.00 | 4.54% | 110,457 |
| Mar 24, 2026 | 12,875.00 | 12,875.00 | 12,375.00 | 12,688.00 | 12,688.00 | 0.71% | 37,133 |
| Mar 23, 2026 | 12,300.00 | 12,870.00 | 11,300.00 | 12,599.00 | 12,599.00 | 1.24% | 322,277 |
| Mar 20, 2026 | 12,662.00 | 13,155.00 | 12,401.00 | 12,445.00 | 12,445.00 | -0.86% | 186,793 |
| Mar 19, 2026 | 13,355.00 | 13,355.00 | 12,034.00 | 12,553.00 | 12,553.00 | -6.33% | 283,301 |
| Mar 18, 2026 | 13,809.00 | 14,124.00 | 13,200.00 | 13,402.00 | 13,402.00 | -5.37% | 66,623 |
| Mar 17, 2026 | 14,250.00 | 14,250.00 | 13,807.00 | 14,162.00 | 14,162.00 | 1.51% | 151,711 |
| Mar 16, 2026 | 13,882.00 | 14,136.00 | 13,504.00 | 13,951.00 | 13,951.00 | 0.77% | 59,867 |
| Mar 13, 2026 | 14,645.00 | 14,645.00 | 13,830.00 | 13,845.00 | 13,845.00 | -4.75% | 58,244 |
| Mar 12, 2026 | 14,700.00 | 14,796.00 | 14,200.00 | 14,535.00 | 14,535.00 | 0.92% | 50,730 |
| Mar 11, 2026 | 14,998.00 | 14,998.00 | 14,048.00 | 14,402.00 | 14,402.00 | -3.16% | 71,525 |
| Mar 10, 2026 | 14,790.00 | 14,999.00 | 14,638.00 | 14,872.00 | 14,872.00 | 3.36% | 54,988 |
| Mar 9, 2026 | 14,705.00 | 14,705.00 | 14,015.00 | 14,389.00 | 14,389.00 | 0.33% | 93,336 |
| Mar 6, 2026 | 15,419.00 | 15,419.00 | 14,124.00 | 14,342.00 | 14,342.00 | -2.38% | 134,789 |
| Mar 5, 2026 | 15,900.00 | 15,900.00 | 14,600.00 | 14,692.00 | 14,692.00 | -3.46% | 240,048 |
| Mar 4, 2026 | 15,250.00 | 15,641.00 | 15,136.00 | 15,218.00 | 15,218.00 | 1.86% | 190,783 |
| Mar 3, 2026 | 16,626.00 | 17,090.00 | 14,670.00 | 14,940.00 | 14,940.00 | -10.14% | 151,663 |
| Mar 2, 2026 | 16,750.00 | 17,990.00 | 16,417.00 | 16,626.00 | 16,626.00 | 0.30% | 200,781 |
| Feb 27, 2026 | 16,157.00 | 16,700.00 | 16,154.00 | 16,577.00 | 16,577.00 | 3.63% | 50,266 |
| Feb 26, 2026 | 16,300.00 | 16,342.00 | 15,929.00 | 15,997.00 | 15,997.00 | -1.13% | 63,442 |
| Feb 25, 2026 | 15,999.00 | 16,350.00 | 15,936.00 | 16,180.00 | 16,180.00 | 4.54% | 99,260 |
| Feb 24, 2026 | 15,667.00 | 15,690.00 | 15,295.00 | 15,478.00 | 15,478.00 | -0.71% | 56,043 |
| Feb 23, 2026 | 15,260.00 | 15,669.00 | 15,001.00 | 15,589.00 | 15,589.00 | 4.27% | 65,318 |
| Feb 20, 2026 | 14,799.00 | 15,000.00 | 14,403.00 | 14,950.00 | 14,950.00 | 3.79% | 35,530 |
| Feb 19, 2026 | 14,601.00 | 14,854.00 | 14,242.00 | 14,404.00 | 14,404.00 | -0.79% | 31,915 |
| Feb 18, 2026 | 14,241.00 | 14,593.00 | 14,112.00 | 14,519.00 | 14,519.00 | 2.44% | 41,270 |
| Feb 17, 2026 | 14,680.00 | 14,680.00 | 14,025.00 | 14,173.00 | 14,173.00 | -3.12% | 58,376 |
| Feb 16, 2026 | 14,660.00 | 14,810.00 | 14,524.00 | 14,629.00 | 14,629.00 | -0.21% | 67,207 |
| Feb 13, 2026 | 15,000.00 | 15,000.00 | 14,245.00 | 14,660.00 | 14,660.00 | -2.57% | 70,983 |
| Feb 12, 2026 | 15,500.00 | 15,500.00 | 15,001.00 | 15,047.00 | 15,047.00 | -0.11% | 27,521 |
| Feb 11, 2026 | 14,985.00 | 15,303.00 | 14,881.00 | 15,064.00 | 15,064.00 | 2.66% | 123,328 |
| Feb 10, 2026 | 14,500.00 | 14,791.00 | 14,354.00 | 14,673.00 | 14,673.00 | 1.44% | 121,638 |
| Feb 9, 2026 | 14,500.00 | 14,998.00 | 14,080.00 | 14,465.00 | 14,465.00 | 0.71% | 23,378 |
| Feb 6, 2026 | 14,171.00 | 14,499.00 | 13,746.00 | 14,363.00 | 14,363.00 | 1.35% | 70,716 |
| Feb 5, 2026 | 15,390.00 | 15,390.00 | 13,758.00 | 14,171.00 | 14,171.00 | -4.91% | 85,804 |
| Feb 4, 2026 | 15,000.00 | 15,340.00 | 14,755.00 | 14,902.00 | 14,902.00 | 2.84% | 981,513 |
| Feb 3, 2026 | 14,300.00 | 14,603.00 | 14,274.00 | 14,491.00 | 14,491.00 | 3.85% | 125,737 |
| Feb 2, 2026 | 14,200.00 | 14,200.00 | 12,301.00 | 13,954.00 | 13,954.00 | -5.78% | 705,940 |
| Jan 30, 2026 | 16,280.00 | 16,400.00 | 14,400.00 | 14,810.00 | 14,810.00 | -10.17% | 264,421 |
| Jan 29, 2026 | 16,999.00 | 17,388.00 | 16,163.00 | 16,487.00 | 16,487.00 | 0.96% | 216,378 |
| Jan 28, 2026 | 16,503.00 | 16,503.00 | 16,000.00 | 16,331.00 | 16,331.00 | 3.85% | 150,192 |
| Jan 27, 2026 | 16,500.00 | 16,900.00 | 15,750.00 | 15,725.00 | 15,725.00 | -2.72% | 183,981 |
| Jan 26, 2026 | 15,499.00 | 16,230.00 | 15,499.00 | 16,165.00 | 16,165.00 | 5.43% | 240,236 |
| Jan 23, 2026 | 15,399.00 | 15,999.00 | 15,010.00 | 15,332.00 | 15,332.00 | 2.49% | 174,806 |