Satrix Collective Investment Scheme - Satrix Shariah Top 40 ETF (JSE:STXSHA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 599.00
-5.00 (-0.83%)
At close: Oct 23, 2026
JSE:STXSHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 615.00 | 615.00 | 595.00 | 599.00 | 599.00 | -0.83% | 101,786 |
| Oct 22, 2026 | 611.00 | 614.00 | 601.00 | 604.00 | 604.00 | -2.89% | 862,651 |
| Oct 21, 2026 | 628.00 | 628.00 | 615.00 | 622.00 | 622.00 | 0.04% | 34,841 |
| Oct 20, 2026 | 623.00 | 636.00 | 618.00 | 632.00 | 621.77 | 0.48% | 34,899 |
| Oct 19, 2026 | 670.00 | 670.00 | 630.00 | 629.00 | 618.82 | -2.02% | 54,732 |
| Oct 16, 2026 | 634.00 | 646.00 | 630.00 | 642.00 | 631.61 | 1.74% | 30,946 |
| Oct 15, 2026 | 628.00 | 638.00 | 623.00 | 631.00 | 620.79 | 1.12% | 19,769 |
| Oct 14, 2026 | 635.00 | 641.00 | 625.00 | 624.00 | 613.90 | -1.58% | 18,722 |
| Oct 13, 2026 | 634.00 | 648.00 | 630.00 | 634.00 | 623.74 | - | 41,556 |
| Oct 12, 2026 | 628.00 | 636.00 | 628.00 | 634.00 | 623.74 | 0.16% | 1,837 |
| Oct 9, 2026 | 632.00 | 637.00 | 628.00 | 633.00 | 622.75 | 1.12% | 5,238 |
| Oct 8, 2026 | 630.00 | 630.00 | 611.00 | 626.00 | 615.87 | 0.64% | 56,513 |
| Oct 7, 2026 | 630.00 | 631.00 | 615.00 | 622.00 | 611.93 | -1.27% | 32,745 |
| Oct 6, 2026 | 636.00 | 637.00 | 625.00 | 630.00 | 619.80 | -0.32% | 113,302 |
| Oct 5, 2026 | 645.00 | 645.00 | 627.00 | 632.00 | 621.77 | -0.63% | 70,622 |
| Oct 2, 2026 | 626.00 | 643.00 | 626.00 | 636.00 | 625.71 | 1.11% | 56,698 |
| Oct 1, 2026 | 629.00 | 639.00 | 624.00 | 629.00 | 618.82 | -0.32% | 73,637 |
| Sep 30, 2026 | 641.00 | 641.00 | 625.00 | 631.00 | 620.79 | -0.63% | 43,747 |
| Sep 29, 2026 | 636.00 | 639.00 | 631.00 | 635.00 | 624.72 | 1.28% | 55,152 |
| Sep 28, 2026 | 654.00 | 654.00 | 615.00 | 627.00 | 616.85 | -3.98% | 125,063 |
| Sep 25, 2026 | 654.00 | 661.00 | 650.00 | 653.00 | 642.43 | -0.15% | 79,695 |
| Sep 23, 2026 | 668.00 | 668.00 | 651.00 | 654.00 | 643.41 | -1.65% | 43,497 |
| Sep 22, 2026 | 678.00 | 678.00 | 661.00 | 665.00 | 654.24 | -0.45% | 35,644 |
| Sep 21, 2026 | 700.00 | 700.00 | 671.00 | 668.00 | 657.19 | -0.60% | 84,258 |
| Sep 18, 2026 | 693.00 | 693.00 | 675.00 | 672.00 | 661.12 | -1.61% | 33,933 |
| Sep 17, 2026 | 677.00 | 688.00 | 675.00 | 683.00 | 671.94 | 1.49% | 10,539 |
| Sep 16, 2026 | 687.00 | 693.00 | 673.00 | 673.00 | 662.11 | 0.15% | 38,006 |
| Sep 15, 2026 | 669.00 | 680.00 | 669.00 | 672.00 | 661.12 | -0.44% | 45,016 |
| Sep 14, 2026 | 690.00 | 690.00 | 670.00 | 675.00 | 664.07 | -2.46% | 137,826 |
| Sep 11, 2026 | 699.00 | 701.00 | 685.00 | 692.00 | 680.80 | 0.29% | 160,134 |
| Sep 10, 2026 | 720.00 | 720.00 | 684.00 | 690.00 | 678.83 | -2.13% | 24,776 |
| Sep 9, 2026 | 701.00 | 712.00 | 695.00 | 705.00 | 693.59 | 0.43% | 17,880 |
| Sep 8, 2026 | 692.00 | 706.00 | 689.00 | 702.00 | 690.64 | 0.43% | 34,554 |
| Sep 7, 2026 | 694.00 | 702.00 | 691.00 | 699.00 | 687.69 | 0.87% | 45,410 |
| Sep 4, 2026 | 670.00 | 709.00 | 670.00 | 693.00 | 681.78 | -0.57% | 70,078 |
| Sep 3, 2026 | 685.00 | 702.00 | 683.00 | 697.00 | 685.72 | 2.50% | 320,552 |
| Sep 2, 2026 | 677.00 | 686.00 | 673.00 | 680.00 | 668.99 | -0.58% | 80,120 |
| Sep 1, 2026 | 692.00 | 694.00 | 672.00 | 684.00 | 672.93 | -0.73% | 60,037 |
| Aug 31, 2026 | 696.00 | 701.00 | 687.00 | 689.00 | 677.85 | -1.71% | 60,120 |
| Aug 28, 2026 | 710.00 | 716.00 | 699.00 | 701.00 | 689.65 | 0.43% | 73,964 |
| Aug 27, 2026 | 710.00 | 710.00 | 688.00 | 698.00 | 686.70 | -0.29% | 45,634 |
| Aug 26, 2026 | 705.00 | 706.00 | 697.00 | 700.00 | 688.67 | -0.14% | 62,997 |
| Aug 25, 2026 | 695.00 | 707.00 | 692.00 | 701.00 | 689.65 | -0.71% | 74,402 |
| Aug 24, 2026 | 717.00 | 719.00 | 705.00 | 706.00 | 694.57 | -0.56% | 134,570 |
| Aug 21, 2026 | 703.00 | 716.00 | 698.00 | 710.00 | 698.51 | 4.11% | 1,223,646 |
| Aug 20, 2026 | 673.00 | 685.00 | 667.00 | 682.00 | 670.96 | 1.04% | 8,878 |
| Aug 19, 2026 | 644.00 | 679.00 | 641.00 | 675.00 | 664.07 | 4.81% | 89,655 |
| Aug 18, 2026 | 654.00 | 656.00 | 641.00 | 644.00 | 633.58 | -0.92% | 130,827 |
| Aug 17, 2026 | 641.00 | 655.00 | 640.00 | 650.00 | 639.48 | 1.72% | 101,545 |
| Aug 14, 2026 | 633.00 | 639.00 | 629.00 | 639.00 | 628.66 | 0.47% | 58,388 |