Satrix Resi ETF (JSE:STXRES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,755
+194 (1.84%)
Last updated: Sep 16, 2025, 12:24 PM SAST
JSE:STXRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 10,530.00 | 10,805.00 | 10,521.00 | 10,563.00 | 10,563.00 | 0.02% | 57,827 |
| Sep 15, 2025 | 10,471.00 | 10,519.00 | 10,303.00 | 10,561.00 | 10,561.00 | 0.59% | 49,460 |
| Sep 12, 2025 | 10,600.00 | 10,637.00 | 10,445.00 | 10,499.00 | 10,499.00 | 0.69% | 63,444 |
| Sep 11, 2025 | 10,500.00 | 10,500.00 | 10,289.00 | 10,427.00 | 10,427.00 | -0.66% | 41,794 |
| Sep 10, 2025 | 10,350.00 | 10,569.00 | 10,211.00 | 10,496.00 | 10,496.00 | 3.20% | 44,419 |
| Sep 9, 2025 | 10,338.00 | 10,441.00 | 10,136.00 | 10,171.00 | 10,171.00 | 0.36% | 72,215 |
| Sep 8, 2025 | 10,071.00 | 10,234.00 | 9,985.00 | 10,135.00 | 10,135.00 | 3.08% | 175,530 |
| Sep 5, 2025 | 9,738.00 | 10,212.00 | 9,705.00 | 9,832.00 | 9,832.00 | 1.05% | 459,396 |
| Sep 4, 2025 | 10,140.00 | 10,140.00 | 9,694.00 | 9,730.00 | 9,730.00 | -3.31% | 47,698 |
| Sep 3, 2025 | 9,650.00 | 10,114.00 | 9,650.00 | 10,063.00 | 10,063.00 | 3.86% | 24,237 |
| Sep 2, 2025 | 10,102.00 | 10,102.00 | 9,530.00 | 9,689.00 | 9,689.00 | 0.65% | 109,571 |
| Sep 1, 2025 | 9,450.00 | 9,705.00 | 9,252.00 | 9,626.00 | 9,626.00 | 3.74% | 109,902 |
| Aug 29, 2025 | 9,350.00 | 9,350.00 | 9,051.00 | 9,279.00 | 9,279.00 | 0.55% | 28,946 |
| Aug 28, 2025 | 9,411.00 | 9,411.00 | 9,053.00 | 9,228.00 | 9,228.00 | -0.97% | 13,699 |
| Aug 27, 2025 | 9,408.00 | 9,408.00 | 9,251.00 | 9,318.00 | 9,318.00 | -0.98% | 64,243 |
| Aug 26, 2025 | 9,460.00 | 9,460.00 | 9,265.00 | 9,410.00 | 9,410.00 | 0.64% | 10,548 |
| Aug 25, 2025 | 9,280.00 | 9,400.00 | 9,204.00 | 9,350.00 | 9,350.00 | 1.67% | 24,408 |
| Aug 22, 2025 | 9,279.00 | 9,279.00 | 9,043.00 | 9,196.00 | 9,196.00 | -0.21% | 19,985 |
| Aug 21, 2025 | 8,981.00 | 9,235.00 | 8,981.00 | 9,215.00 | 9,215.00 | 3.11% | 26,855 |
| Aug 20, 2025 | 8,505.00 | 8,964.00 | 8,505.00 | 8,937.00 | 8,937.00 | 0.22% | 15,914 |
| Aug 19, 2025 | 9,042.00 | 9,069.00 | 8,582.00 | 8,917.00 | 8,917.00 | -1.24% | 30,050 |
| Aug 18, 2025 | 9,100.00 | 9,115.00 | 9,000.00 | 9,029.00 | 9,029.00 | -0.31% | 39,762 |
| Aug 15, 2025 | 9,120.00 | 9,148.00 | 8,992.00 | 9,057.00 | 9,057.00 | -0.41% | 33,763 |
| Aug 14, 2025 | 9,265.00 | 9,265.00 | 9,068.00 | 9,094.00 | 9,094.00 | -1.69% | 32,811 |
| Aug 13, 2025 | 9,261.00 | 9,400.00 | 9,250.00 | 9,250.00 | 9,250.00 | -0.15% | 18,519 |
| Aug 12, 2025 | 9,349.00 | 9,400.00 | 9,232.00 | 9,264.00 | 9,264.00 | -0.17% | 20,170 |
| Aug 11, 2025 | 9,400.00 | 9,400.00 | 9,215.00 | 9,280.00 | 9,280.00 | -1.45% | 72,182 |
| Aug 8, 2025 | 9,498.00 | 9,604.00 | 9,417.00 | 9,417.00 | 9,417.00 | 0.09% | 55,178 |
| Aug 7, 2025 | 9,450.00 | 9,499.00 | 9,313.00 | 9,409.00 | 9,409.00 | 1.48% | 85,090 |
| Aug 6, 2025 | 9,166.00 | 9,283.00 | 9,110.00 | 9,272.00 | 9,272.00 | 2.18% | 47,336 |
| Aug 5, 2025 | 9,013.00 | 9,147.00 | 8,895.00 | 9,074.00 | 9,074.00 | 2.72% | 108,680 |
| Aug 4, 2025 | 8,497.00 | 8,823.00 | 8,379.00 | 8,834.00 | 8,834.00 | 4.06% | 33,049 |
| 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 |