Satrix Collective Investment Scheme - NewFunds Shari'ah Top 40 Index ETF (JSE:STXSHA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 484.00
0.00 (0.00%)
Last updated: Aug 21, 2025
JSE:STXSHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 453.00 | 455.00 | 448.00 | 457.00 | 454.59 | 1.11% | 20,026 |
| Jul 10, 2025 | 458.00 | 459.00 | 457.00 | 452.00 | 449.61 | 0.44% | 25,654 |
| Jul 9, 2025 | 450.00 | 451.00 | 443.00 | 450.00 | 447.62 | 0.22% | 26,743 |
| Jul 8, 2025 | 464.00 | 464.00 | 452.00 | 449.00 | 446.63 | -1.10% | 24,380 |
| Jul 7, 2025 | 450.00 | 455.00 | 448.00 | 454.00 | 451.60 | 0.22% | 7,929 |
| Jul 4, 2025 | 453.00 | 455.00 | 448.00 | 453.00 | 450.61 | 1.12% | 2,909 |
| Jul 3, 2025 | 457.00 | 457.00 | 450.00 | 448.00 | 445.63 | - | 36,874 |
| Jul 2, 2025 | 448.00 | 448.00 | 444.00 | 448.00 | 445.63 | 0.67% | 8,263 |
| Jul 1, 2025 | 445.00 | 450.00 | 441.00 | 445.00 | 442.65 | 0.91% | 28,624 |
| Jun 30, 2025 | 443.00 | 444.00 | 437.00 | 441.00 | 438.67 | 1.85% | 65,891 |
| Jun 27, 2025 | 450.00 | 450.00 | 436.00 | 433.00 | 430.71 | -2.48% | 19,776 |
| Jun 26, 2025 | 444.00 | 448.00 | 436.00 | 444.00 | 441.65 | 2.07% | 23,804 |
| Jun 25, 2025 | 439.00 | 439.00 | 431.00 | 435.00 | 432.70 | - | 61,988 |
| Jun 24, 2025 | 437.00 | 441.00 | 431.00 | 435.00 | 432.70 | -1.58% | 13,427 |
| Jun 23, 2025 | 437.00 | 439.00 | 434.00 | 442.00 | 439.66 | 1.14% | 18,979 |
| Jun 20, 2025 | 455.00 | 455.00 | 433.00 | 437.00 | 434.69 | -1.13% | 42,253 |
| Jun 19, 2025 | 438.00 | 439.00 | 438.00 | 442.00 | 439.66 | 0.23% | 6,501 |
| Jun 18, 2025 | 440.00 | 440.00 | 434.00 | 441.00 | 438.67 | 0.68% | 4,269 |
| Jun 17, 2025 | 442.00 | 446.00 | 437.00 | 438.00 | 435.69 | -2.67% | 96,838 |
| Jun 13, 2025 | 453.00 | 454.00 | 446.00 | 450.00 | 447.62 | - | 19,395 |