Satrix Collective Investment Scheme - Satrix Value Equity ETF (JSE:STXVEQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,926.00
0.00 (0.00%)
Last updated: Sep 22, 2026, 2:00 PM SAST
JSE:STXVEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,920.00 | 1,931.00 | 1,916.00 | 1,926.00 | 1,926.00 | - | 6,496 |
| Sep 21, 2026 | 1,944.00 | 1,946.00 | 1,914.00 | 1,926.00 | 1,926.00 | -0.10% | 3,328 |
| Sep 18, 2026 | 1,938.00 | 1,938.00 | 1,938.00 | 1,928.00 | 1,928.00 | -0.72% | 20,000 |
| Sep 17, 2026 | 1,937.00 | 1,937.00 | 1,937.00 | 1,942.00 | 1,942.00 | - | 502 |
| Sep 16, 2026 | 1,919.00 | 1,956.00 | 1,919.00 | 1,942.00 | 1,942.00 | 0.21% | 96,940 |
| Sep 15, 2026 | 1,940.00 | 1,956.00 | 1,930.00 | 1,938.00 | 1,938.00 | -0.05% | 23,054 |
| Sep 14, 2026 | 1,933.00 | 1,951.00 | 1,930.00 | 1,939.00 | 1,939.00 | -1.52% | 152 |
| Sep 11, 2026 | 1,982.00 | 1,982.00 | 1,959.00 | 1,969.00 | 1,969.00 | 0.31% | 7,195 |
| Sep 10, 2026 | 1,977.00 | 1,984.00 | 1,976.00 | 1,963.00 | 1,963.00 | -1.16% | 15,464 |
| Sep 9, 2026 | 1,976.00 | 1,987.00 | 1,976.00 | 1,986.00 | 1,986.00 | -0.50% | 312 |
| Sep 8, 2026 | 1,976.00 | 2,008.00 | 1,976.00 | 1,996.00 | 1,996.00 | 0.35% | 7,196 |
| Sep 7, 2026 | 2,000.00 | 2,000.00 | 1,976.00 | 1,989.00 | 1,989.00 | 0.40% | 1,673 |
| Sep 4, 2026 | 2,004.00 | 2,004.00 | 1,983.00 | 1,981.00 | 1,981.00 | - | 47 |
| Sep 3, 2026 | 1,973.00 | 2,000.00 | 1,973.00 | 1,981.00 | 1,981.00 | 1.43% | 3,635 |
| Sep 2, 2026 | 1,950.00 | 1,964.00 | 1,910.00 | 1,953.00 | 1,953.00 | 0.26% | 15,538 |
| Sep 1, 2026 | 1,949.00 | 1,969.00 | 1,948.00 | 1,948.00 | 1,948.00 | -0.66% | 966 |
| Aug 31, 2026 | 1,989.00 | 1,995.00 | 1,953.00 | 1,961.00 | 1,961.00 | -1.31% | 3,581 |
| Aug 28, 2026 | 2,005.00 | 2,005.00 | 2,000.00 | 1,987.00 | 1,987.00 | 0.40% | 2,369 |
| Aug 27, 2026 | 1,995.00 | 1,996.00 | 1,972.00 | 1,979.00 | 1,979.00 | -0.40% | 15,054 |
| Aug 26, 2026 | 1,997.00 | 1,997.00 | 1,976.00 | 1,987.00 | 1,987.00 | -0.20% | 2,942 |
| Aug 25, 2026 | 1,997.00 | 2,001.00 | 1,969.00 | 1,991.00 | 1,991.00 | 0.05% | 6,123 |
| Aug 24, 2026 | 2,015.00 | 2,017.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.85% | 3,725 |
| Aug 21, 2026 | 1,996.00 | 2,005.00 | 1,996.00 | 2,007.00 | 2,007.00 | 2.24% | 5,069 |
| Aug 20, 2026 | 1,949.00 | 1,970.00 | 1,940.00 | 1,963.00 | 1,963.00 | -0.15% | 42,272 |
| Aug 19, 2026 | 1,920.00 | 1,939.00 | 1,920.00 | 1,966.00 | 1,966.00 | 2.13% | 15,858 |
| Aug 18, 2026 | 1,945.00 | 1,945.00 | 1,920.00 | 1,925.00 | 1,925.00 | -0.47% | 3,919 |
| Aug 17, 2026 | 1,923.00 | 1,947.00 | 1,923.00 | 1,934.00 | 1,934.00 | 0.26% | 4,469 |
| Aug 14, 2026 | 1,931.00 | 1,932.00 | 1,931.00 | 1,929.00 | 1,929.00 | -0.21% | 167 |
| Aug 13, 2026 | 1,947.00 | 1,951.00 | 1,922.00 | 1,933.00 | 1,933.00 | -0.41% | 63,880 |
| Aug 12, 2026 | 1,964.00 | 1,972.00 | 1,952.00 | 1,941.00 | 1,941.00 | -1.32% | 6,294 |
| Aug 11, 2026 | 1,977.00 | 1,993.00 | 1,962.00 | 1,967.00 | 1,967.00 | -0.86% | 25,448 |
| Aug 7, 2026 | 1,920.00 | 1,965.00 | 1,920.00 | 1,984.00 | 1,984.00 | 2.01% | 26,829 |
| Aug 6, 2026 | 1,956.00 | 1,959.00 | 1,931.00 | 1,945.00 | 1,945.00 | 0.10% | 19,453 |
| Aug 5, 2026 | 1,948.00 | 1,953.00 | 1,938.00 | 1,943.00 | 1,943.00 | 1.25% | 3,106 |
| Aug 4, 2026 | 1,913.00 | 1,929.00 | 1,904.00 | 1,919.00 | 1,919.00 | 1.21% | 4,386 |
| Aug 3, 2026 | 1,895.00 | 1,896.00 | 1,871.00 | 1,896.00 | 1,896.00 | 1.07% | 313 |
| Jul 31, 2026 | 1,925.00 | 1,925.00 | 1,873.00 | 1,876.00 | 1,876.00 | -0.21% | 18,926 |
| Jul 30, 2026 | 1,865.00 | 1,894.00 | 1,865.00 | 1,880.00 | 1,880.00 | 0.97% | 4,524 |
| Jul 29, 2026 | 1,865.00 | 1,865.00 | 1,861.00 | 1,862.00 | 1,862.00 | 0.22% | 7,562 |
| Jul 28, 2026 | 1,850.00 | 1,865.00 | 1,850.00 | 1,858.00 | 1,858.00 | 0.11% | 11,673 |
| Jul 27, 2026 | 1,865.00 | 1,865.00 | 1,850.00 | 1,856.00 | 1,856.00 | 1.20% | 14,429 |
| Jul 24, 2026 | 1,849.00 | 1,849.00 | 1,840.00 | 1,834.00 | 1,834.00 | 1.05% | 3,280 |
| Jul 23, 2026 | 1,833.00 | 1,833.00 | 1,802.00 | 1,815.00 | 1,815.00 | -1.31% | 10,566 |
| Jul 22, 2026 | 1,832.00 | 1,849.00 | 1,832.00 | 1,839.00 | 1,839.00 | 0.82% | 1,893 |
| Jul 21, 2026 | 1,865.00 | 1,865.00 | 1,850.00 | 1,847.00 | 1,824.10 | -0.38% | 4,773 |
| Jul 20, 2026 | 1,851.00 | 1,865.00 | 1,851.00 | 1,854.00 | 1,831.01 | -0.22% | 2,655 |
| Jul 17, 2026 | 1,877.00 | 1,877.00 | 1,866.00 | 1,858.00 | 1,834.96 | -0.48% | 9,648 |
| Jul 16, 2026 | 1,888.00 | 1,888.00 | 1,888.00 | 1,867.00 | 1,843.85 | -0.16% | 32 |
| Jul 15, 2026 | 1,873.00 | 1,881.00 | 1,873.00 | 1,870.00 | 1,846.82 | 0.05% | 7,162 |
| Jul 14, 2026 | 1,867.00 | 1,885.00 | 1,867.00 | 1,869.00 | 1,845.83 | 0.48% | 1,810 |