Satrix Collective Investment Scheme - NewFunds Shari'ah Top 40 Index ETF (JSE:STXSHA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 601.00
+6.00 (1.01%)
At close: Oct 15, 2025
JSE:STXSHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 606.00 | 606.00 | 598.00 | 601.00 | 601.00 | 1.01% | 166,806 |
| Oct 14, 2025 | 596.00 | 598.00 | 587.00 | 595.00 | 595.00 | -0.17% | 186,828 |
| Oct 13, 2025 | 593.00 | 599.00 | 583.00 | 596.00 | 596.00 | 2.41% | 109,540 |
| Oct 10, 2025 | 595.00 | 595.00 | 564.00 | 582.00 | 582.00 | -0.34% | 50,082 |
| Oct 9, 2025 | 602.00 | 602.00 | 589.00 | 584.00 | 584.00 | -2.01% | 124,322 |
| Oct 8, 2025 | 593.00 | 599.00 | 587.00 | 596.00 | 596.00 | 2.94% | 131,520 |
| Oct 7, 2025 | 585.00 | 587.00 | 575.00 | 579.00 | 579.00 | -1.03% | 197,295 |
| Oct 6, 2025 | 584.00 | 593.00 | 577.00 | 585.00 | 585.00 | 0.86% | 142,383 |
| Oct 3, 2025 | 580.00 | 585.00 | 573.00 | 580.00 | 580.00 | 1.40% | 65,733 |
| Oct 2, 2025 | 586.00 | 590.00 | 579.00 | 572.00 | 572.00 | -1.89% | 111,293 |
| Oct 1, 2025 | 583.00 | 591.00 | 578.00 | 583.00 | 583.00 | 0.87% | 92,840 |
| Sep 30, 2025 | 579.00 | 579.00 | 562.00 | 578.00 | 578.00 | 0.87% | 94,061 |
| Sep 29, 2025 | 582.00 | 582.00 | 569.00 | 573.00 | 573.00 | 0.88% | 164,333 |
| Sep 26, 2025 | 560.00 | 570.00 | 556.00 | 568.00 | 568.00 | 2.53% | 123,714 |
| Sep 25, 2025 | 558.00 | 562.00 | 554.00 | 554.00 | 554.00 | -1.07% | 127,750 |
| Sep 23, 2025 | 557.00 | 564.00 | 550.00 | 560.00 | 560.00 | 1.63% | 128,784 |
| Sep 22, 2025 | 540.00 | 560.00 | 540.00 | 551.00 | 551.00 | 1.85% | 232,956 |
| 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 |