Satrix Collective Investment Scheme - NewFunds Shari'ah Top 40 Index ETF (JSE:STXSHA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 660.00
0.00 (0.00%)
Last updated: Mar 31, 2026, 1:18 PM SAST
JSE:STXSHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 661.00 | 679.00 | 654.00 | 676.00 | 676.00 | 2.89% | 62,754 |
| Mar 30, 2026 | 656.00 | 661.00 | 646.00 | 657.00 | 657.00 | 2.98% | 43,534 |
| Mar 27, 2026 | 649.00 | 650.00 | 625.00 | 638.00 | 638.00 | -1.24% | 115,842 |
| Mar 26, 2026 | 641.00 | 649.00 | 629.00 | 646.00 | 646.00 | -1.37% | 46,476 |
| Mar 25, 2026 | 645.00 | 665.00 | 644.00 | 655.00 | 655.00 | 4.30% | 78,526 |
| Mar 24, 2026 | 625.00 | 632.00 | 614.00 | 628.00 | 628.00 | 1.13% | 215,134 |
| Mar 23, 2026 | 620.00 | 624.00 | 580.00 | 621.00 | 621.00 | 0.81% | 934,493 |
| Mar 20, 2026 | 627.00 | 647.00 | 615.00 | 616.00 | 616.00 | -1.12% | 186,662 |
| Mar 19, 2026 | 640.00 | 640.00 | 603.00 | 623.00 | 623.00 | -4.59% | 376,229 |
| Mar 18, 2026 | 680.00 | 680.00 | 646.00 | 653.00 | 653.00 | -4.11% | 339,135 |
| Mar 17, 2026 | 666.00 | 685.00 | 666.00 | 681.00 | 681.00 | 0.89% | 436,489 |
| Mar 16, 2026 | 670.00 | 683.00 | 655.00 | 675.00 | 675.00 | 1.20% | 72,647 |
| Mar 13, 2026 | 699.00 | 699.00 | 667.00 | 667.00 | 667.00 | -3.89% | 79,493 |
| Mar 12, 2026 | 696.00 | 703.00 | 678.00 | 694.00 | 694.00 | 0.73% | 53,191 |
| Mar 11, 2026 | 710.00 | 710.00 | 678.00 | 689.00 | 689.00 | -2.55% | 157,297 |
| Mar 10, 2026 | 712.00 | 715.00 | 699.00 | 707.00 | 707.00 | 2.76% | 145,992 |
| Mar 9, 2026 | 705.00 | 705.00 | 679.00 | 688.00 | 688.00 | -0.15% | 147,166 |
| Mar 6, 2026 | 700.00 | 715.00 | 683.00 | 689.00 | 689.00 | -2.68% | 204,608 |
| Mar 5, 2026 | 732.00 | 732.00 | 710.00 | 708.00 | 708.00 | -2.75% | 405,849 |
| Mar 4, 2026 | 731.00 | 740.00 | 722.00 | 728.00 | 728.00 | 1.82% | 454,849 |
| Mar 3, 2026 | 815.00 | 815.00 | 710.00 | 715.00 | 715.00 | -8.80% | 370,904 |
| Mar 2, 2026 | 805.00 | 814.00 | 780.00 | 784.00 | 784.00 | 0.26% | 689,987 |
| Feb 27, 2026 | 781.00 | 787.00 | 770.00 | 782.00 | 782.00 | 3.44% | 243,025 |
| Feb 26, 2026 | 760.00 | 770.00 | 754.00 | 756.00 | 756.00 | -1.18% | 186,564 |
| Feb 25, 2026 | 764.00 | 773.00 | 755.00 | 765.00 | 765.00 | 3.66% | 193,034 |
| Feb 24, 2026 | 739.00 | 743.00 | 726.00 | 738.00 | 738.00 | -0.14% | 83,952 |
| Feb 23, 2026 | 726.00 | 730.00 | 718.00 | 739.00 | 739.00 | 2.92% | 85,367 |
| Feb 20, 2026 | 655.00 | 721.00 | 655.00 | 718.00 | 718.00 | 3.46% | 349,425 |
| Feb 19, 2026 | 699.00 | 708.00 | 686.00 | 694.00 | 694.00 | -0.72% | 23,702 |
| Feb 18, 2026 | 687.00 | 701.00 | 687.00 | 699.00 | 699.00 | 2.19% | 42,287 |
| Feb 17, 2026 | 687.00 | 697.00 | 682.00 | 684.00 | 684.00 | -2.29% | 51,217 |
| Feb 16, 2026 | 704.00 | 707.00 | 696.00 | 700.00 | 700.00 | - | 88,116 |
| Feb 13, 2026 | 700.00 | 706.00 | 684.00 | 700.00 | 700.00 | -1.69% | 580,858 |
| Feb 12, 2026 | 713.00 | 722.00 | 713.00 | 712.00 | 712.00 | -0.14% | 152,496 |
| Feb 11, 2026 | 712.00 | 723.00 | 705.00 | 713.00 | 713.00 | 1.71% | 122,435 |
| Feb 10, 2026 | 723.00 | 723.00 | 688.00 | 701.00 | 701.00 | 1.74% | 145,187 |
| Feb 9, 2026 | 695.00 | 697.00 | 672.00 | 689.00 | 689.00 | 0.44% | 114,611 |
| Feb 6, 2026 | 673.00 | 681.00 | 659.00 | 686.00 | 686.00 | 1.93% | 44,413 |
| Feb 5, 2026 | 688.00 | 688.00 | 657.00 | 673.00 | 673.00 | -4.54% | 294,871 |
| Feb 4, 2026 | 703.00 | 714.00 | 697.00 | 705.00 | 705.00 | 2.47% | 205,798 |
| Feb 3, 2026 | 687.00 | 694.00 | 683.00 | 688.00 | 688.00 | 2.99% | 304,515 |
| Feb 2, 2026 | 671.00 | 673.00 | 632.00 | 668.00 | 668.00 | -4.16% | 281,804 |
| Jan 30, 2026 | 760.00 | 760.00 | 682.00 | 697.00 | 697.00 | -8.05% | 429,442 |
| Jan 29, 2026 | 771.00 | 771.00 | 742.00 | 758.00 | 758.00 | 1.20% | 462,695 |
| Jan 28, 2026 | 750.00 | 754.00 | 737.00 | 749.00 | 749.00 | 2.88% | 429,639 |
| Jan 27, 2026 | 760.00 | 760.00 | 725.00 | 728.00 | 728.00 | -2.15% | 346,955 |
| Jan 26, 2026 | 730.00 | 742.00 | 720.00 | 744.00 | 744.00 | 4.64% | 335,312 |
| Jan 23, 2026 | 719.00 | 720.00 | 700.00 | 711.00 | 711.00 | 2.45% | 104,942 |
| Jan 22, 2026 | 709.00 | 709.00 | 695.00 | 694.00 | 694.00 | -1.84% | 95,742 |
| Jan 21, 2026 | 722.00 | 722.00 | 703.00 | 707.00 | 707.00 | 1.58% | 108,645 |