Satrix Resi ETF (JSE:STXRES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,600
+234 (1.63%)
Last updated: Sep 4, 2026, 2:06 PM SAST
JSE:STXRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14,292.00 | 14,702.00 | 14,292.00 | 14,600.00 | - | 1.63% | 57,432 |
| Sep 3, 2026 | 14,160.00 | 14,545.00 | 14,075.00 | 14,366.00 | 14,366.00 | 2.24% | 74,102 |
| Sep 2, 2026 | 14,000.00 | 14,176.00 | 13,853.00 | 14,051.00 | 14,051.00 | -0.04% | 27,703 |
| Sep 1, 2026 | 14,200.00 | 14,327.00 | 13,718.00 | 14,057.00 | 14,057.00 | -0.47% | 49,728 |
| Aug 31, 2026 | 14,930.00 | 14,930.00 | 14,075.00 | 14,123.00 | 14,123.00 | -3.03% | 116,592 |
| Aug 28, 2026 | 14,760.00 | 14,937.00 | 14,502.00 | 14,565.00 | 14,565.00 | 0.17% | 36,747 |
| Aug 27, 2026 | 14,500.00 | 14,620.00 | 14,274.00 | 14,540.00 | 14,540.00 | -0.16% | 16,489 |
| Aug 26, 2026 | 14,500.00 | 14,741.00 | 14,500.00 | 14,563.00 | 14,563.00 | -0.36% | 49,412 |
| Aug 25, 2026 | 15,000.00 | 15,480.00 | 14,400.00 | 14,616.00 | 14,616.00 | -0.91% | 61,071 |
| Aug 24, 2026 | 15,498.00 | 15,498.00 | 14,618.00 | 14,750.00 | 14,750.00 | -0.22% | 265,664 |
| Aug 21, 2026 | 14,139.00 | 14,980.00 | 14,139.00 | 14,782.00 | 14,782.00 | 5.37% | 75,852 |
| Aug 20, 2026 | 13,969.00 | 14,122.00 | 13,562.00 | 14,029.00 | 14,029.00 | 1.23% | 166,157 |
| Aug 19, 2026 | 13,100.00 | 13,935.00 | 13,014.00 | 13,858.00 | 13,858.00 | 6.05% | 54,020 |
| Aug 18, 2026 | 13,186.00 | 13,359.00 | 13,075.00 | 13,067.00 | 13,067.00 | -1.77% | 40,927 |
| Aug 17, 2026 | 13,080.00 | 13,270.00 | 12,923.00 | 13,302.00 | 13,302.00 | 3.45% | 26,199 |
| Aug 14, 2026 | 12,644.00 | 12,955.00 | 12,524.00 | 12,859.00 | 12,859.00 | 0.64% | 20,906 |
| Aug 13, 2026 | 13,430.00 | 13,430.00 | 12,609.00 | 12,777.00 | 12,777.00 | -3.29% | 37,002 |
| Aug 12, 2026 | 13,157.00 | 13,551.00 | 13,031.00 | 13,212.00 | 13,212.00 | 1.04% | 47,657 |
| Aug 11, 2026 | 13,205.00 | 13,205.00 | 13,000.00 | 13,076.00 | 13,076.00 | 0.08% | 45,111 |
| Aug 7, 2026 | 12,500.00 | 13,185.00 | 12,361.00 | 13,065.00 | 13,065.00 | 5.70% | 103,858 |
| Aug 6, 2026 | 12,247.00 | 12,400.00 | 12,135.00 | 12,361.00 | 12,361.00 | -0.45% | 312,987 |
| Aug 5, 2026 | 11,950.00 | 12,416.00 | 11,950.00 | 12,417.00 | 12,417.00 | 5.43% | 40,169 |
| Aug 4, 2026 | 11,630.00 | 12,088.00 | 11,462.00 | 11,777.00 | 11,777.00 | 3.34% | 84,518 |
| Aug 3, 2026 | 11,624.00 | 11,624.00 | 11,166.00 | 11,396.00 | 11,396.00 | 2.29% | 22,005 |
| Jul 31, 2026 | 11,481.00 | 11,554.00 | 11,076.00 | 11,141.00 | 11,141.00 | -1.60% | 15,423 |
| Jul 30, 2026 | 11,019.00 | 11,374.00 | 10,841.00 | 11,322.00 | 11,322.00 | 3.62% | 22,166 |
| Jul 29, 2026 | 11,254.00 | 11,275.00 | 10,950.00 | 10,926.00 | 10,926.00 | -0.10% | 31,828 |
| Jul 28, 2026 | 10,897.00 | 11,181.00 | 10,816.00 | 10,937.00 | 10,937.00 | -1.37% | 54,667 |
| Jul 27, 2026 | 11,129.00 | 11,492.00 | 11,019.00 | 11,089.00 | 11,089.00 | -0.82% | 94,929 |
| Jul 24, 2026 | 10,971.00 | 11,314.00 | 10,971.00 | 11,181.00 | 11,181.00 | 0.96% | 46,521 |
| Jul 23, 2026 | 11,200.00 | 11,200.00 | 10,862.00 | 11,075.00 | 11,075.00 | -1.09% | 145,982 |
| Jul 22, 2026 | 10,997.00 | 11,262.00 | 10,843.00 | 11,197.00 | 11,197.00 | 4.11% | 109,772 |
| Jul 21, 2026 | 10,564.00 | 10,920.00 | 10,564.00 | 10,797.00 | 10,754.60 | 2.21% | 29,285 |
| Jul 20, 2026 | 10,771.00 | 10,818.00 | 10,489.00 | 10,564.00 | 10,522.52 | -1.03% | 22,549 |
| Jul 17, 2026 | 10,755.00 | 11,015.00 | 10,568.00 | 10,674.00 | 10,632.08 | -0.98% | 32,580 |
| Jul 16, 2026 | 10,890.00 | 11,020.00 | 10,756.00 | 10,780.00 | 10,737.67 | -1.34% | 10,925 |
| Jul 15, 2026 | 11,010.00 | 11,089.00 | 10,875.00 | 10,926.00 | 10,883.09 | -1.89% | 17,411 |
| Jul 14, 2026 | 11,121.00 | 11,233.00 | 10,893.00 | 11,136.00 | 11,092.27 | 1.39% | 15,631 |
| Jul 13, 2026 | 10,891.00 | 11,129.00 | 10,844.00 | 10,983.00 | 10,939.87 | -0.36% | 29,037 |
| Jul 10, 2026 | 11,495.00 | 11,495.00 | 10,908.00 | 11,023.00 | 10,979.71 | 0.15% | 13,159 |
| Jul 9, 2026 | 11,125.00 | 11,125.00 | 10,861.00 | 11,006.00 | 10,962.78 | 3.82% | 22,500 |
| Jul 8, 2026 | 11,555.00 | 11,555.00 | 10,410.00 | 10,601.00 | 10,559.37 | -3.72% | 35,122 |
| Jul 7, 2026 | 10,788.00 | 11,355.00 | 10,711.00 | 11,011.00 | 10,967.76 | -2.17% | 28,466 |
| Jul 6, 2026 | 11,624.00 | 11,624.00 | 11,211.00 | 11,255.00 | 11,210.80 | -2.35% | 13,285 |
| Jul 3, 2026 | 11,800.00 | 11,800.00 | 11,450.00 | 11,526.00 | 11,480.74 | 2.18% | 31,484 |
| Jul 2, 2026 | 10,940.00 | 11,461.00 | 10,788.00 | 11,280.00 | 11,235.70 | 1.59% | 56,013 |
| Jul 1, 2026 | 10,975.00 | 11,267.00 | 10,702.00 | 11,104.00 | 11,060.39 | 0.99% | 38,614 |
| Jun 30, 2026 | 10,929.00 | 11,114.00 | 10,928.00 | 10,995.00 | 10,951.82 | 1.24% | 30,731 |
| Jun 29, 2026 | 11,044.00 | 11,243.00 | 10,827.00 | 10,860.00 | 10,817.35 | -2.37% | 103,638 |
| Jun 26, 2026 | 11,018.00 | 11,218.00 | 10,910.00 | 11,124.00 | 11,080.32 | 0.96% | 39,488 |