Satrix Resi ETF (JSE:STXRES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,733
-149 (-1.25%)
At close: Oct 23, 2026
JSE:STXRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12,450.00 | 12,450.00 | 11,611.00 | 11,733.00 | 11,733.00 | -1.25% | 28,523 |
| Oct 22, 2026 | 11,997.00 | 12,058.00 | 11,842.00 | 11,882.00 | 11,882.00 | -3.19% | 25,288 |
| Oct 21, 2026 | 12,300.00 | 12,399.00 | 12,164.00 | 12,273.00 | 12,273.00 | -0.44% | 34,238 |
| Oct 20, 2026 | 12,998.00 | 12,998.00 | 12,301.00 | 12,599.00 | 12,327.51 | -0.01% | 93,422 |
| Oct 19, 2026 | 12,930.00 | 13,000.00 | 12,490.00 | 12,600.00 | 12,328.49 | -2.49% | 13,626 |
| Oct 16, 2026 | 12,895.00 | 12,950.00 | 12,654.00 | 12,922.00 | 12,643.55 | 1.99% | 77,483 |
| Oct 15, 2026 | 13,000.00 | 13,000.00 | 12,537.00 | 12,670.00 | 12,396.98 | 1.24% | 36,503 |
| Oct 14, 2026 | 12,578.00 | 12,950.00 | 12,434.00 | 12,515.00 | 12,245.32 | -2.13% | 27,687 |
| Oct 13, 2026 | 12,715.00 | 13,096.00 | 12,715.00 | 12,788.00 | 12,512.44 | 0.57% | 98,184 |
| Oct 12, 2026 | 12,849.00 | 12,849.00 | 12,607.00 | 12,715.00 | 12,441.01 | -0.35% | 212,936 |
| Oct 9, 2026 | 12,792.00 | 12,909.00 | 12,714.00 | 12,760.00 | 12,485.04 | 1.56% | 38,337 |
| Oct 8, 2026 | 12,792.00 | 12,792.00 | 12,342.00 | 12,564.00 | 12,293.26 | 0.95% | 29,869 |
| Oct 7, 2026 | 12,601.00 | 12,762.00 | 12,308.00 | 12,446.00 | 12,177.81 | -1.57% | 17,355 |
| Oct 6, 2026 | 12,600.00 | 12,999.00 | 12,600.00 | 12,645.00 | 12,372.52 | -0.98% | 135,569 |
| Oct 5, 2026 | 12,750.00 | 13,071.00 | 12,641.00 | 12,770.00 | 12,494.83 | -0.84% | 16,448 |
| Oct 2, 2026 | 12,830.00 | 13,054.00 | 12,739.00 | 12,878.00 | 12,600.50 | 0.83% | 27,417 |
| Oct 1, 2026 | 13,483.00 | 13,483.00 | 12,590.00 | 12,772.00 | 12,496.78 | -0.58% | 19,043 |
| Sep 30, 2026 | 12,814.00 | 12,984.00 | 12,704.00 | 12,847.00 | 12,570.17 | 0.51% | 17,835 |
| Sep 29, 2026 | 12,940.00 | 12,940.00 | 12,544.00 | 12,782.00 | 12,506.57 | 1.90% | 21,905 |
| Sep 28, 2026 | 13,299.00 | 13,350.00 | 12,299.00 | 12,544.00 | 12,273.70 | -5.46% | 102,331 |
| Sep 25, 2026 | 13,930.00 | 13,930.00 | 13,201.00 | 13,269.00 | 12,983.07 | -0.09% | 19,648 |
| Sep 23, 2026 | 13,699.00 | 13,699.00 | 13,300.00 | 13,281.00 | 12,994.81 | -2.29% | 33,975 |
| Sep 22, 2026 | 14,097.00 | 14,097.00 | 13,365.00 | 13,592.00 | 13,299.11 | -1.48% | 25,153 |
| Sep 21, 2026 | 13,925.00 | 14,092.00 | 13,581.00 | 13,796.00 | 13,498.72 | 0.06% | 22,105 |
| Sep 18, 2026 | 14,000.00 | 14,243.00 | 13,725.00 | 13,788.00 | 13,490.89 | -2.09% | 24,831 |
| Sep 17, 2026 | 14,185.00 | 14,185.00 | 13,854.00 | 14,082.00 | 13,778.55 | 1.90% | 23,093 |
| Sep 16, 2026 | 13,968.00 | 14,399.00 | 13,745.00 | 13,819.00 | 13,521.22 | 0.47% | 34,642 |
| Sep 15, 2026 | 14,299.00 | 14,299.00 | 13,658.00 | 13,754.00 | 13,457.62 | -0.19% | 23,099 |
| Sep 14, 2026 | 14,925.00 | 14,925.00 | 13,617.00 | 13,780.00 | 13,483.06 | -3.84% | 26,068 |
| Sep 11, 2026 | 14,500.00 | 14,500.00 | 14,177.00 | 14,330.00 | 14,021.21 | 0.36% | 56,361 |
| Sep 10, 2026 | 13,890.00 | 14,924.00 | 13,890.00 | 14,279.00 | 13,971.31 | -2.25% | 54,114 |
| Sep 9, 2026 | 14,733.00 | 14,733.00 | 14,303.00 | 14,608.00 | 14,293.22 | 0.35% | 18,958 |
| Sep 8, 2026 | 14,930.00 | 14,930.00 | 14,361.00 | 14,557.00 | 14,243.32 | -0.01% | 147,977 |
| Sep 7, 2026 | 14,928.00 | 14,928.00 | 14,204.00 | 14,558.00 | 14,244.30 | 1.59% | 18,026 |
| Sep 4, 2026 | 14,292.00 | 14,702.00 | 14,178.00 | 14,330.00 | 14,021.21 | -0.25% | 72,211 |
| Sep 3, 2026 | 14,160.00 | 14,545.00 | 14,075.00 | 14,366.00 | 14,056.43 | 2.24% | 74,102 |
| Sep 2, 2026 | 14,000.00 | 14,176.00 | 13,853.00 | 14,051.00 | 13,748.22 | -0.04% | 27,703 |
| Sep 1, 2026 | 14,200.00 | 14,327.00 | 13,718.00 | 14,057.00 | 13,754.09 | -0.47% | 49,728 |
| Aug 31, 2026 | 14,930.00 | 14,930.00 | 14,075.00 | 14,123.00 | 13,818.67 | -3.03% | 116,592 |
| Aug 28, 2026 | 14,760.00 | 14,937.00 | 14,502.00 | 14,565.00 | 14,251.15 | 0.17% | 36,747 |
| Aug 27, 2026 | 14,500.00 | 14,620.00 | 14,274.00 | 14,540.00 | 14,226.68 | -0.16% | 16,489 |
| Aug 26, 2026 | 14,500.00 | 14,741.00 | 14,500.00 | 14,563.00 | 14,249.19 | -0.36% | 49,412 |
| Aug 25, 2026 | 15,000.00 | 15,480.00 | 14,400.00 | 14,616.00 | 14,301.05 | -0.91% | 61,071 |
| Aug 24, 2026 | 15,498.00 | 15,498.00 | 14,618.00 | 14,750.00 | 14,432.16 | -0.22% | 265,664 |
| Aug 21, 2026 | 14,139.00 | 14,980.00 | 14,139.00 | 14,782.00 | 14,463.47 | 5.37% | 75,852 |
| Aug 20, 2026 | 13,969.00 | 14,122.00 | 13,562.00 | 14,029.00 | 13,726.70 | 1.23% | 166,157 |
| Aug 19, 2026 | 13,100.00 | 13,935.00 | 13,014.00 | 13,858.00 | 13,559.38 | 6.05% | 54,020 |
| Aug 18, 2026 | 13,186.00 | 13,359.00 | 13,075.00 | 13,067.00 | 12,785.43 | -1.77% | 40,927 |
| Aug 17, 2026 | 13,080.00 | 13,270.00 | 12,923.00 | 13,302.00 | 13,015.36 | 3.45% | 26,199 |
| Aug 14, 2026 | 12,644.00 | 12,955.00 | 12,524.00 | 12,859.00 | 12,581.91 | 0.64% | 20,906 |