Satrix Collective Investment Scheme - NewFunds Shari'ah Top 40 Index ETF (JSE:STXSHA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 541.00
+12.00 (2.27%)
At close: Sep 19, 2025
JSE:STXSHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 534.00 | 534.00 | 531.00 | 541.00 | 541.00 | 2.27% | 43,426 |
| Sep 18, 2025 | 522.00 | 540.00 | 522.00 | 529.00 | 529.00 | -0.94% | 159,295 |
| Sep 17, 2025 | 530.00 | 538.00 | 530.00 | 534.00 | 534.00 | -0.19% | 156,074 |
| Sep 16, 2025 | 543.00 | 544.00 | 539.00 | 535.00 | 535.00 | 0.56% | 53,468 |
| Sep 15, 2025 | 529.00 | 533.00 | 524.00 | 532.00 | 532.00 | 0.57% | 94,089 |
| Sep 12, 2025 | 538.00 | 538.00 | 522.00 | 529.00 | 529.00 | 0.19% | 40,280 |
| Sep 11, 2025 | 530.00 | 531.00 | 518.00 | 528.00 | 528.00 | -0.38% | 155,218 |
| Sep 10, 2025 | 526.00 | 529.00 | 519.00 | 530.00 | 530.00 | 2.12% | 155,506 |
| Sep 9, 2025 | 518.00 | 530.00 | 518.00 | 519.00 | 519.00 | 0.39% | 45,426 |
| Sep 8, 2025 | 515.00 | 521.00 | 511.00 | 517.00 | 517.00 | 2.38% | 51,782 |
| Sep 5, 2025 | 506.00 | 509.00 | 498.00 | 505.00 | 505.00 | 0.80% | 19,207 |
| Sep 4, 2025 | 508.00 | 508.00 | 498.00 | 501.00 | 501.00 | -2.34% | 38,265 |
| Sep 3, 2025 | 498.00 | 516.00 | 498.00 | 513.00 | 513.00 | 2.19% | 32,600 |
| Sep 2, 2025 | 503.00 | 506.00 | 494.00 | 502.00 | 502.00 | - | 93,681 |
| Sep 1, 2025 | 498.00 | 508.00 | 498.00 | 502.00 | 502.00 | 1.41% | 45,777 |
| Aug 29, 2025 | 496.00 | 496.00 | 484.00 | 495.00 | 495.00 | 0.20% | 20,645 |
| Aug 28, 2025 | 500.00 | 500.00 | 484.00 | 494.00 | 494.00 | -0.20% | 54,172 |
| Aug 27, 2025 | 501.00 | 501.00 | 490.00 | 495.00 | 495.00 | -0.60% | 26,467 |
| Aug 26, 2025 | 501.00 | 502.00 | 490.00 | 498.00 | 498.00 | - | 67,226 |
| Aug 25, 2025 | 499.00 | 503.00 | 490.00 | 498.00 | 498.00 | 0.81% | 391,414 |
| Aug 22, 2025 | 502.00 | 502.00 | 487.00 | 494.00 | 494.00 | - | 15,490 |
| Aug 21, 2025 | 479.00 | 498.00 | 479.00 | 494.00 | 494.00 | 2.07% | 135,411 |
| Aug 20, 2025 | 486.00 | 486.00 | 477.00 | 484.00 | 484.00 | 0.21% | 30,075 |
| Aug 19, 2025 | 485.00 | 489.00 | 485.00 | 483.00 | 483.00 | -1.02% | 16,817 |
| Aug 18, 2025 | 498.00 | 498.00 | 485.00 | 488.00 | 488.00 | -1.01% | 37,798 |
| Aug 15, 2025 | 499.00 | 499.00 | 493.00 | 493.00 | 493.00 | - | 40,722 |
| Aug 14, 2025 | 499.00 | 499.00 | 491.00 | 493.00 | 493.00 | -1.20% | 31,034 |
| Aug 13, 2025 | 504.00 | 505.00 | 499.00 | 499.00 | 499.00 | - | 17,101 |
| Aug 12, 2025 | 501.00 | 504.00 | 500.00 | 499.00 | 499.00 | 0.60% | 54,496 |
| Aug 11, 2025 | 496.00 | 498.00 | 491.00 | 496.00 | 496.00 | -1.00% | 83,451 |
| Aug 8, 2025 | 508.00 | 508.00 | 498.00 | 501.00 | 501.00 | - | 30,547 |
| Aug 7, 2025 | 494.00 | 506.00 | 494.00 | 501.00 | 501.00 | 1.83% | 229,117 |
| Aug 6, 2025 | 489.00 | 493.00 | 483.00 | 492.00 | 492.00 | 1.65% | 26,560 |
| Aug 5, 2025 | 482.00 | 488.00 | 478.00 | 484.00 | 484.00 | 2.11% | 28,227 |
| Aug 4, 2025 | 464.00 | 472.00 | 458.00 | 474.00 | 474.00 | 2.38% | 79,447 |
| Aug 1, 2025 | 474.00 | 474.00 | 448.00 | 463.00 | 463.00 | 1.76% | 194,469 |
| Jul 31, 2025 | 458.00 | 465.00 | 455.00 | 455.00 | 455.00 | -2.57% | 34,231 |
| Jul 30, 2025 | 467.00 | 469.00 | 461.00 | 467.00 | 467.00 | 0.43% | 70,313 |
| Jul 29, 2025 | 457.00 | 467.00 | 457.00 | 465.00 | 465.00 | 1.09% | 171,572 |
| Jul 28, 2025 | 468.00 | 468.00 | 456.00 | 460.00 | 460.00 | -0.22% | 33,683 |
| Jul 25, 2025 | 461.00 | 464.00 | 457.00 | 461.00 | 461.00 | -1.28% | 43,202 |
| Jul 24, 2025 | 470.00 | 470.00 | 462.00 | 467.00 | 467.00 | -1.06% | 3,565 |
| Jul 23, 2025 | 473.00 | 475.00 | 472.00 | 472.00 | 472.00 | -0.21% | 65,786 |
| Jul 22, 2025 | 462.00 | 476.00 | 462.00 | 473.00 | 473.00 | 0.21% | 83,988 |
| Jul 21, 2025 | 456.00 | 467.00 | 456.00 | 472.00 | 472.00 | 3.28% | 17,674 |
| Jul 18, 2025 | 462.00 | 475.00 | 458.00 | 457.00 | 457.00 | 1.33% | 24,885 |
| Jul 17, 2025 | 453.00 | 454.00 | 449.00 | 451.00 | 451.00 | 0.22% | 4,027 |
| Jul 16, 2025 | 455.00 | 455.00 | 448.00 | 450.00 | 450.00 | -1.32% | 23,928 |
| Jul 15, 2025 | 457.00 | 462.00 | 456.00 | 456.00 | 453.59 | -0.22% | 34,832 |
| Jul 14, 2025 | 461.00 | 463.00 | 454.00 | 457.00 | 454.59 | - | 139,353 |