Satrix Collective Investment Scheme - NewFunds Shari'ah Top 40 Index ETF (JSE:STXSHA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 706.00
+9.00 (1.29%)
Last updated: Sep 4, 2026, 2:01 PM SAST
JSE:STXSHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 670.00 | 709.00 | 670.00 | 706.00 | - | 1.29% | 7,396 |
| Sep 3, 2026 | 685.00 | 702.00 | 683.00 | 697.00 | 697.00 | 2.50% | 320,552 |
| Sep 2, 2026 | 677.00 | 686.00 | 677.00 | 680.00 | 680.00 | -0.58% | 80,120 |
| Sep 1, 2026 | 692.00 | 694.00 | 672.00 | 684.00 | 684.00 | -0.73% | 60,037 |
| Aug 31, 2026 | 696.00 | 701.00 | 687.00 | 689.00 | 689.00 | -1.71% | 60,120 |
| Aug 28, 2026 | 710.00 | 716.00 | 699.00 | 701.00 | 701.00 | 0.43% | 73,964 |
| Aug 27, 2026 | 710.00 | 710.00 | 688.00 | 698.00 | 698.00 | -0.29% | 45,634 |
| Aug 26, 2026 | 705.00 | 706.00 | 697.00 | 700.00 | 700.00 | -0.14% | 62,997 |
| Aug 25, 2026 | 695.00 | 707.00 | 692.00 | 701.00 | 701.00 | -0.71% | 74,402 |
| Aug 24, 2026 | 717.00 | 719.00 | 705.00 | 706.00 | 706.00 | -0.56% | 134,570 |
| Aug 21, 2026 | 703.00 | 716.00 | 698.00 | 710.00 | 710.00 | 4.11% | 1,223,646 |
| Aug 20, 2026 | 673.00 | 685.00 | 667.00 | 682.00 | 682.00 | 1.04% | 8,878 |
| Aug 19, 2026 | 644.00 | 679.00 | 641.00 | 675.00 | 675.00 | 4.81% | 89,655 |
| Aug 18, 2026 | 654.00 | 656.00 | 641.00 | 644.00 | 644.00 | -0.92% | 130,827 |
| Aug 17, 2026 | 641.00 | 655.00 | 640.00 | 650.00 | 650.00 | 1.72% | 101,545 |
| Aug 14, 2026 | 633.00 | 639.00 | 629.00 | 639.00 | 639.00 | 0.47% | 58,388 |
| Aug 13, 2026 | 640.00 | 640.00 | 632.00 | 636.00 | 636.00 | -2.45% | 22,711 |
| Aug 12, 2026 | 680.00 | 680.00 | 647.00 | 652.00 | 652.00 | 0.31% | 59,185 |
| Aug 11, 2026 | 680.00 | 680.00 | 644.00 | 650.00 | 650.00 | -0.46% | 113,628 |
| Aug 7, 2026 | 628.00 | 658.00 | 628.00 | 653.00 | 653.00 | 3.98% | 100,491 |
| Aug 6, 2026 | 630.00 | 631.00 | 618.00 | 628.00 | 628.00 | - | 135,145 |
| Aug 5, 2026 | 614.00 | 630.00 | 613.00 | 628.00 | 628.00 | 4.15% | 297,378 |
| Aug 4, 2026 | 592.00 | 610.00 | 592.00 | 603.00 | 603.00 | 1.86% | 106,826 |
| Aug 3, 2026 | 591.00 | 595.00 | 582.00 | 592.00 | 592.00 | 1.54% | 119,851 |
| Jul 31, 2026 | 599.00 | 599.00 | 582.00 | 583.00 | 583.00 | -2.18% | 30,166 |
| Jul 30, 2026 | 582.00 | 598.00 | 575.00 | 596.00 | 596.00 | 2.41% | 45,039 |
| Jul 29, 2026 | 596.00 | 596.00 | 581.00 | 582.00 | 582.00 | -0.17% | 179,125 |
| Jul 28, 2026 | 581.00 | 593.00 | 579.00 | 583.00 | 583.00 | -1.02% | 215,582 |
| Jul 27, 2026 | 605.00 | 605.00 | 590.00 | 589.00 | 589.00 | -0.17% | 159,637 |
| Jul 24, 2026 | 587.00 | 591.00 | 582.00 | 590.00 | 590.00 | 1.03% | 24,873 |
| Jul 23, 2026 | 587.00 | 587.00 | 577.00 | 584.00 | 584.00 | -0.85% | 37,068 |
| Jul 22, 2026 | 580.00 | 585.00 | 571.00 | 589.00 | 589.00 | 3.11% | 125,622 |
| Jul 21, 2026 | 584.00 | 585.00 | 568.00 | 575.00 | 571.23 | 0.88% | 41,458 |
| Jul 20, 2026 | 590.00 | 590.00 | 568.00 | 570.00 | 566.26 | -0.87% | 191,769 |
| Jul 17, 2026 | 578.00 | 579.00 | 567.00 | 575.00 | 571.23 | -0.52% | 54,392 |
| Jul 16, 2026 | 560.00 | 592.00 | 560.00 | 578.00 | 574.21 | -0.52% | 16,973 |
| Jul 15, 2026 | 587.00 | 587.00 | 576.00 | 581.00 | 577.19 | -1.69% | 71,543 |
| Jul 14, 2026 | 597.00 | 597.00 | 576.00 | 591.00 | 587.13 | 0.85% | 166,078 |
| Jul 13, 2026 | 585.00 | 591.00 | 576.00 | 586.00 | 582.16 | -0.34% | 137,901 |
| Jul 10, 2026 | 535.00 | 590.00 | 535.00 | 588.00 | 584.14 | 0.34% | 29,526 |
| Jul 9, 2026 | 580.00 | 588.00 | 574.00 | 586.00 | 582.16 | 4.09% | 155,428 |
| Jul 8, 2026 | 583.00 | 583.00 | 562.00 | 563.00 | 559.31 | -3.26% | 149,605 |
| Jul 7, 2026 | 584.00 | 597.00 | 578.00 | 582.00 | 578.18 | -2.18% | 20,070 |
| Jul 6, 2026 | 618.00 | 618.00 | 592.00 | 595.00 | 591.10 | -2.46% | 60,755 |
| Jul 3, 2026 | 602.00 | 613.00 | 601.00 | 610.00 | 606.00 | 2.69% | 154,098 |
| Jul 2, 2026 | 570.00 | 600.00 | 570.00 | 594.00 | 590.11 | 1.19% | 133,256 |
| Jul 1, 2026 | 620.00 | 620.00 | 573.00 | 587.00 | 583.15 | 0.51% | 34,740 |
| Jun 30, 2026 | 595.00 | 595.00 | 579.00 | 584.00 | 580.17 | 1.04% | 54,565 |
| Jun 29, 2026 | 595.00 | 596.00 | 583.00 | 578.00 | 574.21 | -2.20% | 51,109 |
| Jun 26, 2026 | 579.00 | 593.00 | 578.00 | 591.00 | 587.13 | 0.85% | 189,696 |