Satrix Collective Investment Scheme - NewFunds Shari'ah Top 40 Index ETF (JSE:STXSHA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 467.00
+2.00 (0.43%)
At close: Jul 30, 2025, 5:00 PM SAST
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 446.00 | 452.00 | 443.00 | 450.00 | 447.62 | 1.81% | 30,704 |
| Jun 11, 2025 | 452.00 | 452.00 | 436.00 | 442.00 | 439.66 | -0.90% | 15,825 |
| Jun 10, 2025 | 447.00 | 451.00 | 443.00 | 446.00 | 443.64 | 0.45% | 11,766 |
| Jun 9, 2025 | 440.00 | 447.00 | 440.00 | 444.00 | 441.65 | 0.23% | 42,203 |
| Jun 6, 2025 | 449.00 | 450.00 | 441.00 | 443.00 | 440.66 | -1.12% | 36,626 |
| Jun 5, 2025 | 444.00 | 455.00 | 444.00 | 448.00 | 445.63 | 1.59% | 18,784 |
| Jun 4, 2025 | 455.00 | 455.00 | 441.00 | 441.00 | 438.67 | 0.68% | 31,510 |
| Jun 3, 2025 | 455.00 | 455.00 | 433.00 | 438.00 | 435.69 | -0.90% | 314,249 |
| Jun 2, 2025 | 438.00 | 445.00 | 436.00 | 442.00 | 439.66 | 3.27% | 44,164 |
| May 30, 2025 | 430.00 | 434.00 | 423.00 | 428.00 | 425.74 | -0.47% | 118,261 |
| May 29, 2025 | 431.00 | 437.00 | 426.00 | 430.00 | 427.73 | 0.70% | 187,867 |
| May 28, 2025 | 430.00 | 433.00 | 424.00 | 427.00 | 424.74 | 0.47% | 17,898 |
| May 27, 2025 | 418.00 | 428.00 | 418.00 | 425.00 | 422.75 | -0.93% | 4,548 |
| May 26, 2025 | 435.00 | 435.00 | 427.00 | 429.00 | 426.73 | -0.46% | 53,299 |
| May 23, 2025 | 429.00 | 433.00 | 426.00 | 431.00 | 428.72 | 1.65% | 1,713 |