Satrix SWIX Top 40 ETF (JSE:STXSWX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,915.00
-9.00 (-0.47%)
At close: Oct 30, 2025
JSE:STXSWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,933.00 | 1,933.00 | 1,906.00 | 1,915.00 | 1,915.00 | -0.47% | 21,450 |
| Oct 29, 2025 | 1,933.00 | 1,951.00 | 1,908.00 | 1,924.00 | 1,924.00 | 0.26% | 11,389 |
| Oct 28, 2025 | 1,900.00 | 1,929.00 | 1,890.00 | 1,919.00 | 1,919.00 | 1.00% | 19,283 |
| Oct 27, 2025 | 1,914.00 | 1,949.00 | 1,891.00 | 1,900.00 | 1,900.00 | -1.50% | 330,181 |
| Oct 24, 2025 | 1,937.00 | 1,937.00 | 1,914.00 | 1,929.00 | 1,929.00 | -0.05% | 120,511 |
| Oct 23, 2025 | 1,921.00 | 1,935.00 | 1,902.00 | 1,930.00 | 1,930.00 | 1.69% | 2,282,775 |
| Oct 22, 2025 | 1,906.00 | 1,906.00 | 1,873.00 | 1,898.00 | 1,898.00 | -0.78% | 70,295 |
| Oct 21, 2025 | 1,971.00 | 1,971.00 | 1,903.00 | 1,913.00 | 1,899.98 | -2.65% | 35,361 |
| Oct 20, 2025 | 1,970.00 | 1,972.00 | 1,941.00 | 1,965.00 | 1,951.63 | 0.67% | 35,578 |
| Oct 17, 2025 | 1,990.00 | 1,991.00 | 1,951.00 | 1,952.00 | 1,938.72 | -2.01% | 15,043 |
| Oct 16, 2025 | 1,982.00 | 1,990.00 | 1,960.00 | 1,992.00 | 1,978.44 | 1.37% | 21,502 |
| Oct 15, 2025 | 1,948.00 | 1,984.00 | 1,948.00 | 1,965.00 | 1,951.63 | 0.87% | 8,831 |
| Oct 14, 2025 | 1,948.00 | 1,956.00 | 1,933.00 | 1,948.00 | 1,934.74 | -0.20% | 4,171 |
| Oct 13, 2025 | 1,948.00 | 1,958.00 | 1,927.00 | 1,952.00 | 1,938.72 | 0.67% | 6,960 |
| Oct 10, 2025 | 1,936.00 | 1,939.00 | 1,911.00 | 1,939.00 | 1,925.80 | -0.26% | 54,888 |
| Oct 9, 2025 | 1,967.00 | 1,968.00 | 1,948.00 | 1,944.00 | 1,930.77 | -0.66% | 21,121 |
| Oct 8, 2025 | 1,943.00 | 1,966.00 | 1,943.00 | 1,957.00 | 1,943.68 | 1.72% | 3,748 |
| Oct 7, 2025 | 1,942.00 | 1,942.00 | 1,911.00 | 1,924.00 | 1,910.91 | -0.62% | 37,028 |
| Oct 6, 2025 | 1,948.00 | 1,948.00 | 1,938.00 | 1,936.00 | 1,922.82 | 0.47% | 26,287 |
| Oct 3, 2025 | 1,922.00 | 1,936.00 | 1,908.00 | 1,927.00 | 1,913.89 | 1.31% | 65,457 |
| Oct 2, 2025 | 1,909.00 | 1,936.00 | 1,909.00 | 1,902.00 | 1,889.06 | -0.37% | 62,739 |
| Oct 1, 2025 | 1,909.00 | 1,924.00 | 1,891.00 | 1,909.00 | 1,896.01 | 0.37% | 18,752 |
| Sep 30, 2025 | 1,890.00 | 1,906.00 | 1,888.00 | 1,902.00 | 1,889.06 | 0.58% | 2,130,824 |
| Sep 29, 2025 | 1,903.00 | 1,904.00 | 1,882.00 | 1,891.00 | 1,878.13 | 0.69% | 77,529 |
| Sep 26, 2025 | 1,849.00 | 1,884.00 | 1,849.00 | 1,878.00 | 1,865.22 | 1.02% | 17,928 |
| Sep 25, 2025 | 1,863.00 | 1,875.00 | 1,854.00 | 1,859.00 | 1,846.35 | -0.69% | 38,142 |
| Sep 23, 2025 | 1,870.00 | 1,889.00 | 1,853.00 | 1,872.00 | 1,859.26 | 0.81% | 596,145 |
| Sep 22, 2025 | 1,860.00 | 1,873.00 | 1,844.00 | 1,857.00 | 1,844.36 | 0.22% | 24,912 |
| Sep 19, 2025 | 1,856.00 | 1,857.00 | 1,831.00 | 1,853.00 | 1,840.39 | 0.60% | 15,006 |
| Sep 18, 2025 | 1,838.00 | 1,859.00 | 1,838.00 | 1,842.00 | 1,829.46 | -0.11% | 22,352 |
| Sep 17, 2025 | 1,836.00 | 1,844.00 | 1,825.00 | 1,844.00 | 1,831.45 | 0.60% | 17,752 |
| Sep 16, 2025 | 1,849.00 | 1,849.00 | 1,824.00 | 1,833.00 | 1,820.53 | 0.16% | 9,938 |
| Sep 15, 2025 | 1,830.00 | 1,833.00 | 1,820.00 | 1,830.00 | 1,817.55 | 0.38% | 15,627 |
| Sep 12, 2025 | 1,831.00 | 1,834.00 | 1,814.00 | 1,823.00 | 1,810.59 | 0.44% | 24,612 |
| Sep 11, 2025 | 1,807.00 | 1,807.00 | 1,800.00 | 1,815.00 | 1,802.65 | 0.33% | 5,533 |
| Sep 10, 2025 | 1,811.00 | 1,818.00 | 1,801.00 | 1,809.00 | 1,796.69 | 1.12% | 1,393,896 |
| Sep 9, 2025 | 1,804.00 | 1,805.00 | 1,787.00 | 1,789.00 | 1,776.82 | 0.39% | 11,283 |
| Sep 8, 2025 | 1,771.00 | 1,787.00 | 1,771.00 | 1,782.00 | 1,769.87 | 1.48% | 2,271 |
| Sep 5, 2025 | 1,746.00 | 1,778.00 | 1,746.00 | 1,756.00 | 1,744.05 | 0.57% | 12,487 |
| Sep 4, 2025 | 1,762.00 | 1,763.00 | 1,750.00 | 1,746.00 | 1,734.12 | -0.80% | 8,951 |
| Sep 3, 2025 | 1,750.00 | 1,769.00 | 1,743.00 | 1,760.00 | 1,748.02 | 0.63% | 22,963 |
| Sep 2, 2025 | 1,761.00 | 1,761.00 | 1,733.00 | 1,749.00 | 1,737.10 | -0.79% | 14,736 |
| Sep 1, 2025 | 1,765.00 | 1,782.00 | 1,760.00 | 1,763.00 | 1,751.00 | - | 22,539 |
| Aug 29, 2025 | 1,771.00 | 1,771.00 | 1,750.00 | 1,763.00 | 1,751.00 | -0.11% | 2,789,248 |
| Aug 28, 2025 | 1,778.00 | 1,778.00 | 1,750.00 | 1,765.00 | 1,752.99 | 0.11% | 28,742 |
| Aug 27, 2025 | 1,768.00 | 1,768.00 | 1,765.00 | 1,763.00 | 1,751.00 | -0.68% | 27,615 |
| Aug 26, 2025 | 1,775.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,762.92 | -0.62% | 33,028 |
| Aug 25, 2025 | 1,774.00 | 1,793.00 | 1,770.00 | 1,786.00 | 1,773.85 | 0.62% | 4,345,399 |
| Aug 22, 2025 | 1,774.00 | 1,774.00 | 1,758.00 | 1,775.00 | 1,762.92 | 0.97% | 7,691 |
| Aug 21, 2025 | 1,757.00 | 1,761.00 | 1,747.00 | 1,758.00 | 1,746.04 | 0.63% | 1,670,944 |