Satrix Resi ETF (JSE:STXRES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,814
-126 (-0.97%)
Last updated: Jun 3, 2026, 3:28 PM SAST
JSE:STXRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12,838.00 | 12,986.00 | 12,762.00 | 12,814.00 | - | -0.97% | 20,324 |
| Jun 2, 2026 | 12,650.00 | 13,275.00 | 12,650.00 | 12,940.00 | 12,940.00 | 2.30% | 61,220 |
| Jun 1, 2026 | 13,300.00 | 13,501.00 | 12,630.00 | 12,649.00 | 12,649.00 | -3.49% | 63,639 |
| May 29, 2026 | 13,305.00 | 13,379.00 | 13,034.00 | 13,107.00 | 13,107.00 | 0.11% | 19,574 |
| May 28, 2026 | 13,050.00 | 13,169.00 | 12,762.00 | 13,093.00 | 13,093.00 | -0.02% | 39,477 |
| May 27, 2026 | 13,300.00 | 13,399.00 | 13,016.00 | 13,096.00 | 13,096.00 | -1.73% | 33,094 |
| May 26, 2026 | 13,201.00 | 13,399.00 | 13,006.00 | 13,326.00 | 13,326.00 | -0.18% | 51,112 |
| May 25, 2026 | 12,629.00 | 13,377.00 | 12,629.00 | 13,350.00 | 13,350.00 | 4.93% | 44,065 |
| May 22, 2026 | 13,085.00 | 13,110.00 | 12,700.00 | 12,723.00 | 12,723.00 | -1.80% | 81,500 |
| May 21, 2026 | 13,736.00 | 13,736.00 | 12,781.00 | 12,956.00 | 12,956.00 | -1.01% | 16,872 |
| May 20, 2026 | 13,500.00 | 13,500.00 | 12,979.00 | 13,088.00 | 13,088.00 | 1.47% | 61,593 |
| May 19, 2026 | 13,412.00 | 13,475.00 | 12,847.00 | 12,899.00 | 12,899.00 | -2.86% | 30,180 |
| May 18, 2026 | 13,990.00 | 13,990.00 | 13,131.00 | 13,279.00 | 13,279.00 | -0.53% | 37,771 |
| May 15, 2026 | 14,799.00 | 14,799.00 | 13,322.00 | 13,350.00 | 13,350.00 | -5.70% | 57,891 |
| May 14, 2026 | 14,000.00 | 14,611.00 | 14,000.00 | 14,157.00 | 14,157.00 | -1.81% | 72,341 |
| May 13, 2026 | 14,510.00 | 14,684.00 | 14,147.00 | 14,418.00 | 14,418.00 | 0.91% | 15,835 |
| May 12, 2026 | 14,331.00 | 14,432.00 | 14,190.00 | 14,288.00 | 14,288.00 | -2.13% | 16,051 |
| May 11, 2026 | 14,483.00 | 14,699.00 | 14,001.00 | 14,599.00 | 14,599.00 | 1.96% | 38,242 |
| May 8, 2026 | 14,951.00 | 14,951.00 | 14,020.00 | 14,318.00 | 14,318.00 | -0.78% | 35,292 |
| May 7, 2026 | 14,499.00 | 14,948.00 | 14,297.00 | 14,431.00 | 14,431.00 | 1.15% | 71,149 |
| May 6, 2026 | 13,420.00 | 14,330.00 | 13,420.00 | 14,267.00 | 14,267.00 | 6.67% | 47,084 |
| May 5, 2026 | 13,575.00 | 13,598.00 | 13,244.00 | 13,375.00 | 13,375.00 | 0.58% | 123,633 |
| May 4, 2026 | 13,599.00 | 13,599.00 | 12,970.00 | 13,298.00 | 13,298.00 | -0.31% | 64,483 |
| Apr 30, 2026 | 13,230.00 | 13,520.00 | 13,066.00 | 13,339.00 | 13,339.00 | 2.73% | 91,758 |
| Apr 29, 2026 | 13,420.00 | 13,515.00 | 12,970.00 | 12,985.00 | 12,985.00 | -1.74% | 72,227 |
| Apr 28, 2026 | 13,985.00 | 14,490.00 | 13,214.00 | 13,215.00 | 13,215.00 | -4.93% | 72,158 |
| Apr 24, 2026 | 13,712.00 | 14,010.00 | 13,567.00 | 13,901.00 | 13,901.00 | 0.53% | 61,211 |
| Apr 23, 2026 | 14,150.00 | 14,150.00 | 13,556.00 | 13,828.00 | 13,828.00 | -2.43% | 44,940 |
| Apr 22, 2026 | 14,203.00 | 14,346.00 | 13,982.00 | 14,172.00 | 14,172.00 | 0.30% | 77,555 |
| Apr 21, 2026 | 14,600.00 | 14,600.00 | 14,189.00 | 14,130.00 | 14,130.00 | -3.20% | 44,920 |
| Apr 20, 2026 | 15,024.00 | 15,024.00 | 14,567.00 | 14,793.00 | 14,597.40 | -0.55% | 41,240 |
| Apr 17, 2026 | 14,887.00 | 15,045.00 | 14,251.00 | 14,875.00 | 14,678.32 | 2.73% | 43,983 |
| Apr 16, 2026 | 15,045.00 | 15,045.00 | 14,423.00 | 14,479.00 | 14,287.55 | -1.42% | 33,033 |
| Apr 15, 2026 | 15,034.00 | 15,034.00 | 14,648.00 | 14,687.00 | 14,492.80 | -1.33% | 43,944 |
| Apr 14, 2026 | 14,999.00 | 15,148.00 | 14,759.00 | 14,885.00 | 14,688.18 | 1.20% | 34,708 |
| Apr 13, 2026 | 14,600.00 | 14,745.00 | 14,400.00 | 14,709.00 | 14,514.51 | 0.02% | 38,122 |
| Apr 10, 2026 | 14,600.00 | 14,785.00 | 14,294.00 | 14,706.00 | 14,511.55 | 0.58% | 32,990 |
| Apr 9, 2026 | 14,600.00 | 14,800.00 | 14,410.00 | 14,621.00 | 14,427.67 | -0.16% | 29,593 |
| Apr 8, 2026 | 14,300.00 | 15,369.00 | 14,300.00 | 14,645.00 | 14,451.36 | 4.64% | 104,312 |
| Apr 7, 2026 | 14,250.00 | 14,320.00 | 13,834.00 | 13,995.00 | 13,809.95 | -2.43% | 91,969 |
| Apr 2, 2026 | 14,010.00 | 14,429.00 | 13,441.00 | 14,344.00 | 14,154.34 | -0.32% | 357,521 |
| Apr 1, 2026 | 14,010.00 | 14,600.00 | 14,010.00 | 14,390.00 | 14,199.73 | 3.89% | 98,058 |
| Mar 31, 2026 | 13,583.00 | 13,998.00 | 13,405.00 | 13,851.00 | 13,667.86 | 2.58% | 91,753 |
| Mar 30, 2026 | 13,560.00 | 13,574.00 | 13,099.00 | 13,503.00 | 13,324.46 | 4.51% | 38,287 |
| Mar 27, 2026 | 13,182.00 | 13,182.00 | 12,601.00 | 12,920.00 | 12,749.17 | -0.93% | 23,882 |
| Mar 26, 2026 | 13,299.00 | 13,698.00 | 12,618.00 | 13,041.00 | 12,868.57 | -1.68% | 46,149 |
| Mar 25, 2026 | 12,875.00 | 13,546.00 | 12,875.00 | 13,264.00 | 13,088.62 | 4.54% | 110,457 |
| Mar 24, 2026 | 12,875.00 | 12,875.00 | 12,375.00 | 12,688.00 | 12,520.23 | 0.71% | 37,133 |
| Mar 23, 2026 | 12,300.00 | 12,870.00 | 11,300.00 | 12,599.00 | 12,432.41 | 1.24% | 322,277 |
| Mar 20, 2026 | 12,662.00 | 13,155.00 | 12,401.00 | 12,445.00 | 12,280.45 | -0.86% | 186,793 |