Satrix SWIX Top 40 ETF (JSE:STXSWX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,853.00
+11.00 (0.60%)
At close: Sep 19, 2025
JSE:STXSWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,856.00 | 1,857.00 | 1,831.00 | 1,853.00 | 1,853.00 | 0.60% | 15,006 |
| Sep 18, 2025 | 1,838.00 | 1,859.00 | 1,838.00 | 1,842.00 | 1,842.00 | -0.11% | 22,352 |
| Sep 17, 2025 | 1,836.00 | 1,844.00 | 1,825.00 | 1,844.00 | 1,844.00 | 0.60% | 17,752 |
| Sep 16, 2025 | 1,849.00 | 1,849.00 | 1,824.00 | 1,833.00 | 1,833.00 | 0.16% | 9,938 |
| Sep 15, 2025 | 1,830.00 | 1,833.00 | 1,820.00 | 1,830.00 | 1,830.00 | 0.38% | 15,627 |
| Sep 12, 2025 | 1,831.00 | 1,834.00 | 1,814.00 | 1,823.00 | 1,823.00 | 0.44% | 24,612 |
| Sep 11, 2025 | 1,807.00 | 1,807.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.33% | 5,533 |
| Sep 10, 2025 | 1,811.00 | 1,818.00 | 1,801.00 | 1,809.00 | 1,809.00 | 1.12% | 1,393,896 |
| Sep 9, 2025 | 1,804.00 | 1,805.00 | 1,787.00 | 1,789.00 | 1,789.00 | 0.39% | 11,283 |
| Sep 8, 2025 | 1,771.00 | 1,787.00 | 1,771.00 | 1,782.00 | 1,782.00 | 1.48% | 2,271 |
| Sep 5, 2025 | 1,746.00 | 1,778.00 | 1,746.00 | 1,756.00 | 1,756.00 | 0.57% | 12,487 |
| Sep 4, 2025 | 1,762.00 | 1,763.00 | 1,750.00 | 1,746.00 | 1,746.00 | -0.80% | 8,951 |
| Sep 3, 2025 | 1,750.00 | 1,769.00 | 1,743.00 | 1,760.00 | 1,760.00 | 0.63% | 22,963 |
| Sep 2, 2025 | 1,761.00 | 1,761.00 | 1,733.00 | 1,749.00 | 1,749.00 | -0.79% | 14,736 |
| Sep 1, 2025 | 1,765.00 | 1,782.00 | 1,760.00 | 1,763.00 | 1,763.00 | - | 22,539 |
| Aug 29, 2025 | 1,771.00 | 1,771.00 | 1,750.00 | 1,763.00 | 1,763.00 | -0.11% | 2,789,248 |
| Aug 28, 2025 | 1,778.00 | 1,778.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.11% | 28,742 |
| Aug 27, 2025 | 1,768.00 | 1,768.00 | 1,765.00 | 1,763.00 | 1,763.00 | -0.68% | 27,615 |
| Aug 26, 2025 | 1,775.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | -0.62% | 33,028 |
| Aug 25, 2025 | 1,774.00 | 1,793.00 | 1,770.00 | 1,786.00 | 1,786.00 | 0.62% | 4,345,399 |
| Aug 22, 2025 | 1,774.00 | 1,774.00 | 1,758.00 | 1,775.00 | 1,775.00 | 0.97% | 7,691 |
| Aug 21, 2025 | 1,757.00 | 1,761.00 | 1,747.00 | 1,758.00 | 1,758.00 | 0.63% | 1,670,944 |
| Aug 20, 2025 | 1,733.00 | 1,751.00 | 1,733.00 | 1,747.00 | 1,747.00 | -0.06% | 2,223,330 |
| Aug 19, 2025 | 1,744.00 | 1,763.00 | 1,744.00 | 1,748.00 | 1,748.00 | -0.40% | 100,698 |
| Aug 18, 2025 | 1,850.00 | 1,850.00 | 1,752.00 | 1,755.00 | 1,755.00 | -0.45% | 39,064 |
| Aug 15, 2025 | 1,778.00 | 1,779.00 | 1,771.00 | 1,763.00 | 1,763.00 | - | 16,832 |
| Aug 14, 2025 | 1,783.00 | 1,783.00 | 1,754.00 | 1,763.00 | 1,763.00 | -0.40% | 5,450 |
| Aug 13, 2025 | 1,765.00 | 1,781.00 | 1,765.00 | 1,770.00 | 1,770.00 | 1.14% | 7,246 |
| Aug 12, 2025 | 1,756.00 | 1,756.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.63% | 11,844 |
| Aug 11, 2025 | 1,700.00 | 1,756.00 | 1,700.00 | 1,739.00 | 1,739.00 | -0.17% | 60,640 |
| Aug 8, 2025 | 1,753.00 | 1,753.00 | 1,734.00 | 1,742.00 | 1,742.00 | -0.11% | 7,076 |
| Aug 7, 2025 | 1,744.00 | 1,754.00 | 1,730.00 | 1,744.00 | 1,744.00 | 0.87% | 20,383 |
| Aug 6, 2025 | 1,750.00 | 1,750.00 | 1,715.00 | 1,729.00 | 1,729.00 | 0.64% | 597 |
| Aug 5, 2025 | 1,724.00 | 1,729.00 | 1,709.00 | 1,718.00 | 1,718.00 | 0.47% | 3,407 |
| Aug 4, 2025 | 1,720.00 | 1,720.00 | 1,693.00 | 1,710.00 | 1,710.00 | 1.60% | 24,760 |
| Aug 1, 2025 | 1,713.00 | 1,713.00 | 1,661.00 | 1,683.00 | 1,683.00 | -0.77% | 43,577 |
| Jul 31, 2025 | 1,711.00 | 1,716.00 | 1,697.00 | 1,696.00 | 1,696.00 | -0.70% | 30,985 |
| Jul 30, 2025 | 1,730.00 | 1,730.00 | 1,701.00 | 1,708.00 | 1,708.00 | - | 45,493 |
| Jul 29, 2025 | 1,710.00 | 1,718.00 | 1,698.00 | 1,708.00 | 1,708.00 | 0.41% | 13,816 |
| Jul 28, 2025 | 1,702.00 | 1,718.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.53% | 6,165 |
| Jul 25, 2025 | 1,714.00 | 1,720.00 | 1,703.00 | 1,710.00 | 1,710.00 | -0.81% | 69,035 |
| Jul 24, 2025 | 1,740.00 | 1,740.00 | 1,711.00 | 1,724.00 | 1,724.00 | -0.52% | 12,964 |
| Jul 23, 2025 | 1,735.00 | 1,739.00 | 1,734.00 | 1,733.00 | 1,733.00 | 1.23% | 6,814 |
| Jul 22, 2025 | 1,714.00 | 1,719.00 | 1,699.00 | 1,712.00 | 1,712.00 | -0.41% | 13,376 |
| Jul 21, 2025 | 1,714.00 | 1,718.00 | 1,696.00 | 1,719.00 | 1,719.00 | 1.18% | 113,041 |
| Jul 18, 2025 | 1,686.00 | 1,710.00 | 1,686.00 | 1,699.00 | 1,699.00 | 1.49% | 5,519 |
| Jul 17, 2025 | 1,677.00 | 1,681.00 | 1,665.00 | 1,674.00 | 1,674.00 | 0.36% | 14,212 |
| Jul 16, 2025 | 1,710.00 | 1,710.00 | 1,650.00 | 1,668.00 | 1,668.00 | -1.01% | 2,400 |
| Jul 15, 2025 | 1,701.00 | 1,701.00 | 1,683.00 | 1,685.00 | 1,668.46 | 0.24% | 6,678 |
| Jul 14, 2025 | 1,710.00 | 1,710.00 | 1,676.00 | 1,681.00 | 1,664.50 | -0.47% | 55,919 |