Satrix SWIX Top 40 ETF (JSE:STXSWX)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,683.00
-13.00 (-0.77%)
At close: Aug 1, 2025, 5:00 PM SAST

JSE:STXSWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,713.001,713.001,661.001,683.001,683.00-0.77%43,577
Jul 31, 20251,711.001,716.001,697.001,696.001,696.00-0.70%30,985
Jul 30, 20251,730.001,730.001,701.001,708.001,708.00-45,493
Jul 29, 20251,710.001,718.001,698.001,708.001,708.000.41%13,816
Jul 28, 20251,702.001,718.001,700.001,701.001,701.00-0.53%6,165
Jul 25, 20251,714.001,720.001,703.001,710.001,710.00-0.81%69,035
Jul 24, 20251,740.001,740.001,711.001,724.001,724.00-0.52%12,964
Jul 23, 20251,735.001,739.001,734.001,733.001,733.001.23%6,814
Jul 22, 20251,714.001,719.001,699.001,712.001,712.00-0.41%13,376
Jul 21, 20251,714.001,718.001,696.001,719.001,719.001.18%113,041
Jul 18, 20251,686.001,710.001,686.001,699.001,699.001.49%5,519
Jul 17, 20251,677.001,681.001,665.001,674.001,674.000.36%14,212
Jul 16, 20251,710.001,710.001,650.001,668.001,668.00-1.01%2,400
Jul 15, 20251,701.001,701.001,683.001,685.001,668.460.24%6,678
Jul 14, 20251,710.001,710.001,676.001,681.001,664.50-0.47%55,919
Jul 11, 20251,691.001,694.001,685.001,689.001,672.42-0.12%27,742
Jul 10, 20251,707.001,709.001,685.001,691.001,674.400.18%15,734
Jul 9, 20251,701.001,701.001,681.001,688.001,671.43-0.30%8,444
Jul 8, 20251,707.001,707.001,687.001,693.001,676.380.12%6,976
Jul 7, 20251,684.001,697.001,682.001,691.001,674.400.30%31,705
Jul 4, 20251,689.001,691.001,673.001,686.001,669.450.12%3,516
Jul 3, 20251,692.001,695.001,674.001,684.001,667.470.48%17,854
Jul 2, 20251,680.001,687.001,665.001,676.001,659.55-0.59%8,246
Jul 1, 20251,698.001,698.001,680.001,686.001,669.450.48%5,112
Jun 30, 20251,650.001,687.001,650.001,678.001,661.531.02%7,944
Jun 27, 20251,673.001,673.001,671.001,661.001,644.70-0.30%198
Jun 26, 20251,677.001,680.001,662.001,666.001,649.650.48%6,772
Jun 25, 20251,700.001,700.001,647.001,658.001,641.73-0.60%12,940
Jun 24, 20251,677.001,677.001,651.001,668.001,651.630.91%8,667
Jun 23, 20251,642.001,649.001,642.001,653.001,636.770.43%5,197
Jun 20, 20251,662.001,665.001,638.001,646.001,629.84-0.12%23,837
Jun 19, 20251,636.001,638.001,636.001,648.001,631.82-0.24%4,384
Jun 18, 20251,643.001,646.001,642.001,652.001,635.780.67%499
Jun 17, 20251,662.001,662.001,632.001,641.001,624.89-1.26%11,764
Jun 13, 20251,681.001,683.001,677.001,662.001,645.69-1.48%12,125
Jun 12, 20251,660.001,695.001,660.001,687.001,670.440.90%121,974
Jun 11, 20251,676.001,688.001,661.001,672.001,655.59-0.36%16,791
Jun 10, 20251,685.001,690.001,671.001,678.001,661.530.12%7,313
Jun 9, 20251,685.001,686.001,669.001,676.001,659.550.30%6,000
Jun 6, 20251,674.001,688.001,666.001,671.001,654.60-55,389
Jun 5, 20251,680.001,683.001,669.001,671.001,654.600.42%26,014
Jun 4, 20251,663.001,668.001,647.001,664.001,647.671.16%7,052
Jun 3, 20251,650.001,655.001,647.001,645.001,628.85-0.06%31,383
Jun 2, 20251,647.001,649.001,633.001,646.001,629.840.43%20,379
May 30, 20251,634.001,642.001,627.001,639.001,622.91-0.18%15,600
May 29, 20251,646.001,648.001,634.001,642.001,625.880.80%65
May 28, 20251,636.001,640.001,623.001,629.001,613.010.12%9,800
May 27, 20251,636.001,636.001,613.001,627.001,611.03-0.43%48,239
May 26, 20251,650.001,650.001,635.001,634.001,617.960.86%15,653
May 23, 20251,619.001,635.001,605.001,620.001,604.100.31%17,269