Satrix Collective Investment Scheme - NewFunds Shari'ah Top 40 Index ETF (JSE:STXSHA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 646.00
-5.00 (-0.77%)
At close: May 21, 2026
JSE:STXSHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 656.00 | 656.00 | 641.00 | 644.00 | - | -0.31% | 6,829 |
| May 21, 2026 | 654.00 | 655.00 | 639.00 | 646.00 | 646.00 | -0.77% | 44,872 |
| May 20, 2026 | 655.00 | 656.00 | 642.00 | 651.00 | 651.00 | 1.24% | 25,053 |
| May 19, 2026 | 662.00 | 668.00 | 639.00 | 643.00 | 643.00 | -2.28% | 214,219 |
| May 18, 2026 | 665.00 | 672.00 | 649.00 | 658.00 | 658.00 | -0.30% | 266,179 |
| May 15, 2026 | 712.00 | 712.00 | 657.00 | 660.00 | 660.00 | -4.90% | 70,030 |
| May 14, 2026 | 708.00 | 712.00 | 699.00 | 694.00 | 694.00 | -1.14% | 91,220 |
| May 13, 2026 | 699.00 | 717.00 | 691.00 | 702.00 | 702.00 | 0.43% | 117,616 |
| May 12, 2026 | 708.00 | 708.00 | 691.00 | 699.00 | 699.00 | -1.83% | 327,392 |
| May 11, 2026 | 690.00 | 709.00 | 685.00 | 712.00 | 712.00 | 2.01% | 69,740 |
| May 8, 2026 | 694.00 | 698.00 | 683.00 | 698.00 | 698.00 | -0.57% | 46,180 |
| May 7, 2026 | 710.00 | 712.00 | 694.00 | 702.00 | 702.00 | 0.14% | 107,803 |
| May 6, 2026 | 683.00 | 701.00 | 683.00 | 701.00 | 701.00 | 5.73% | 20,483 |
| May 5, 2026 | 669.00 | 673.00 | 660.00 | 663.00 | 663.00 | 0.15% | 167,650 |
| May 4, 2026 | 663.00 | 670.00 | 653.00 | 662.00 | 662.00 | 0.30% | 261,537 |
| Apr 30, 2026 | 656.00 | 669.00 | 646.00 | 660.00 | 660.00 | 2.01% | 125,133 |
| Apr 29, 2026 | 662.00 | 662.00 | 645.00 | 647.00 | 647.00 | -0.77% | 154,097 |
| Apr 28, 2026 | 690.00 | 690.00 | 655.00 | 652.00 | 652.00 | -4.12% | 226,300 |
| Apr 24, 2026 | 668.00 | 686.00 | 667.00 | 680.00 | 680.00 | 0.74% | 244,292 |
| Apr 23, 2026 | 685.00 | 692.00 | 664.00 | 675.00 | 675.00 | -2.17% | 236,506 |
| Apr 22, 2026 | 698.00 | 698.00 | 685.00 | 690.00 | 690.00 | -0.14% | 44,087 |
| Apr 21, 2026 | 705.00 | 705.00 | 692.00 | 691.00 | 691.00 | -2.30% | 68,853 |
| Apr 20, 2026 | 750.00 | 750.00 | 706.00 | 715.00 | 707.27 | -3.12% | 310,438 |
| Apr 17, 2026 | 702.00 | 726.00 | 692.00 | 738.00 | 730.02 | 4.83% | 124,973 |
| Apr 16, 2026 | 718.00 | 718.00 | 702.00 | 704.00 | 696.39 | -0.98% | 101,996 |
| Apr 15, 2026 | 724.00 | 724.00 | 712.00 | 711.00 | 703.31 | -1.25% | 141,119 |
| Apr 14, 2026 | 717.00 | 728.00 | 713.00 | 720.00 | 712.22 | 1.27% | 119,835 |
| Apr 13, 2026 | 713.00 | 714.00 | 700.00 | 711.00 | 703.31 | -0.28% | 128,292 |
| Apr 10, 2026 | 711.00 | 719.00 | 704.00 | 713.00 | 705.29 | 0.85% | 32,693 |
| Apr 9, 2026 | 710.00 | 715.00 | 700.00 | 707.00 | 699.36 | - | 37,876 |
| Apr 8, 2026 | 722.00 | 735.00 | 711.00 | 707.00 | 699.36 | 4.28% | 190,902 |
| Apr 7, 2026 | 680.00 | 690.00 | 655.00 | 678.00 | 670.67 | -2.02% | 101,121 |
| Apr 2, 2026 | 690.00 | 699.00 | 662.00 | 692.00 | 684.52 | -0.57% | 197,883 |
| Apr 1, 2026 | 695.00 | 704.00 | 684.00 | 696.00 | 688.48 | 2.96% | 224,363 |
| Mar 31, 2026 | 661.00 | 679.00 | 654.00 | 676.00 | 668.69 | 2.89% | 62,754 |
| Mar 30, 2026 | 656.00 | 661.00 | 646.00 | 657.00 | 649.90 | 2.98% | 43,534 |
| Mar 27, 2026 | 649.00 | 650.00 | 625.00 | 638.00 | 631.10 | -1.24% | 115,842 |
| Mar 26, 2026 | 641.00 | 649.00 | 629.00 | 646.00 | 639.02 | -1.37% | 46,476 |
| Mar 25, 2026 | 645.00 | 665.00 | 644.00 | 655.00 | 647.92 | 4.30% | 78,526 |
| Mar 24, 2026 | 625.00 | 632.00 | 614.00 | 628.00 | 621.21 | 1.13% | 215,134 |
| Mar 23, 2026 | 620.00 | 624.00 | 580.00 | 621.00 | 614.29 | 0.81% | 934,493 |
| Mar 20, 2026 | 627.00 | 647.00 | 615.00 | 616.00 | 609.34 | -1.12% | 186,662 |
| Mar 19, 2026 | 640.00 | 640.00 | 603.00 | 623.00 | 616.26 | -4.59% | 376,229 |
| Mar 18, 2026 | 680.00 | 680.00 | 646.00 | 653.00 | 645.94 | -4.11% | 339,135 |
| Mar 17, 2026 | 666.00 | 685.00 | 666.00 | 681.00 | 673.64 | 0.89% | 436,489 |
| Mar 16, 2026 | 670.00 | 683.00 | 655.00 | 675.00 | 667.70 | 1.20% | 72,647 |
| Mar 13, 2026 | 699.00 | 699.00 | 667.00 | 667.00 | 659.79 | -3.89% | 79,493 |
| Mar 12, 2026 | 696.00 | 703.00 | 678.00 | 694.00 | 686.50 | 0.73% | 53,191 |
| Mar 11, 2026 | 710.00 | 710.00 | 678.00 | 689.00 | 681.55 | -2.55% | 157,297 |
| Mar 10, 2026 | 712.00 | 715.00 | 699.00 | 707.00 | 699.36 | 2.76% | 145,992 |