Satrix Resi ETF (JSE:STXRES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,339
+354 (2.73%)
At close: Apr 30, 2026
JSE:STXRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.48% | 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 |
| Mar 19, 2026 | 13,355.00 | 13,355.00 | 12,034.00 | 12,553.00 | 12,387.02 | -6.33% | 283,301 |
| Mar 18, 2026 | 13,809.00 | 14,124.00 | 13,200.00 | 13,402.00 | 13,224.79 | -5.37% | 66,623 |
| Mar 17, 2026 | 14,250.00 | 14,250.00 | 13,807.00 | 14,162.00 | 13,974.74 | 1.51% | 151,711 |
| Mar 16, 2026 | 13,882.00 | 14,136.00 | 13,504.00 | 13,951.00 | 13,766.53 | 0.77% | 59,867 |
| Mar 13, 2026 | 14,645.00 | 14,645.00 | 13,830.00 | 13,845.00 | 13,661.94 | -4.75% | 58,244 |
| Mar 12, 2026 | 14,700.00 | 14,796.00 | 14,200.00 | 14,535.00 | 14,342.81 | 0.92% | 50,730 |
| Mar 11, 2026 | 14,998.00 | 14,998.00 | 14,048.00 | 14,402.00 | 14,211.57 | -3.16% | 71,525 |
| Mar 10, 2026 | 14,790.00 | 14,999.00 | 14,638.00 | 14,872.00 | 14,675.36 | 3.36% | 54,988 |
| Mar 9, 2026 | 14,705.00 | 14,705.00 | 14,015.00 | 14,389.00 | 14,198.74 | 0.33% | 93,336 |
| Mar 6, 2026 | 15,419.00 | 15,419.00 | 14,124.00 | 14,342.00 | 14,152.36 | -2.38% | 134,789 |
| Mar 5, 2026 | 15,900.00 | 15,900.00 | 14,600.00 | 14,692.00 | 14,497.74 | -3.46% | 240,048 |
| Mar 4, 2026 | 15,250.00 | 15,641.00 | 15,136.00 | 15,218.00 | 15,016.78 | 1.86% | 190,783 |
| Mar 3, 2026 | 16,626.00 | 17,090.00 | 14,670.00 | 14,940.00 | 14,742.46 | -10.14% | 151,663 |
| Mar 2, 2026 | 16,750.00 | 17,990.00 | 16,417.00 | 16,626.00 | 16,406.16 | 0.30% | 200,781 |
| Feb 27, 2026 | 16,157.00 | 16,700.00 | 16,154.00 | 16,577.00 | 16,357.81 | 3.63% | 50,266 |
| Feb 26, 2026 | 16,300.00 | 16,342.00 | 15,929.00 | 15,997.00 | 15,785.48 | -1.13% | 63,442 |
| Feb 25, 2026 | 15,999.00 | 16,350.00 | 15,936.00 | 16,180.00 | 15,966.06 | 4.54% | 99,260 |
| Feb 24, 2026 | 15,667.00 | 15,690.00 | 15,295.00 | 15,478.00 | 15,273.34 | -0.71% | 56,043 |
| Feb 23, 2026 | 15,260.00 | 15,669.00 | 15,001.00 | 15,589.00 | 15,382.88 | 4.27% | 65,318 |
| Feb 20, 2026 | 14,799.00 | 15,000.00 | 14,403.00 | 14,950.00 | 14,752.32 | 3.79% | 35,530 |
| Feb 19, 2026 | 14,601.00 | 14,854.00 | 14,242.00 | 14,404.00 | 14,213.54 | -0.79% | 31,915 |
| Feb 18, 2026 | 14,241.00 | 14,593.00 | 14,112.00 | 14,519.00 | 14,327.02 | 2.44% | 41,270 |
| Feb 17, 2026 | 14,680.00 | 14,680.00 | 14,025.00 | 14,173.00 | 13,985.60 | -3.12% | 58,376 |