Satrix 40 ETF - STX40.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10,400	10,176	10,183	10,400	10,144	1.83M
November 06, 2025	10,249	10,293	10,293	10,350	10,168	144,171
November 05, 2025	10,134	10,168	10,194	10,213	9,980	94,195
November 04, 2025	10,195	10,047	10,047	10,361	9,961	422,308
November 03, 2025	10,485	10,195	10,222	10,485	10,144	216,660
October 31, 2025	10,500	10,278	10,278	10,500	10,202	113,183
October 30, 2025	10,500	10,301	10,301	10,500	10,201	280,758
October 29, 2025	10,488	10,347	10,380	10,488	10,252	193,802
October 28, 2025	10,314	10,294	10,322	10,350	10,106	158,272
October 27, 2025	10,499	10,220	10,220	10,499	10,159	1.25M
October 24, 2025	10,499	10,362	10,387	10,499	10,243	193,662
October 23, 2025	10,286	10,392	10,392	10,396	10,202	168,644
October 22, 2025	10,495	10,184	10,155	10,495	10,051	311,075
October 21, 2025	10,451	10,268	10,245	10,544	10,241	463,762
October 20, 2025	10,650	10,539	10,539	10,650	10,402	223,334
October 17, 2025	10,795	10,500	10,500	10,795	10,479	146,071
October 16, 2025	10,699	10,698	10,698	10,699	10,500	93,938
October 15, 2025	10,260	10,538	10,514	10,623	10,260	399,700
October 14, 2025	10,800	10,400	10,400	10,800	10,346	174,999
October 13, 2025	10,251	10,476	10,494	10,790	10,251	389,946
October 10, 2025	10,800	10,402	10,413	10,800	10,262	129,858
October 09, 2025	10,818	10,430	10,405	10,818	10,403	363,128
October 08, 2025	10,560	10,517	10,522	10,832	10,346	271,045
October 07, 2025	10,500	10,321	10,292	10,500	10,286	52,610
October 06, 2025	10,390	10,353	10,353	10,498	10,185	163,196
October 03, 2025	10,180	10,336	10,303	10,390	10,042	176,201
October 02, 2025	10,200	10,208	10,220	10,369	10,200	1.29M
October 01, 2025	10,199	10,248	10,262	10,340	10,153	536,005
September 30, 2025	10,199	10,198	10,198	10,199	10,036	806,332
September 29, 2025	10,100	10,110	10,110	10,196	10,100	119,612
September 26, 2025	10,100	10,074	10,085	10,100	9,948	142,372
September 25, 2025	10,100	9,978	9,995	10,100	9,948	286,454
September 23, 2025	10,100	10,041	10,041	10,100	9,956	174,439
September 22, 2025	9,999	9,969	9,969	10,022	9,914	89,257
September 19, 2025	9,900	9,947	9,947	9,969	9,859	101,252
September 18, 2025	9,836	9,890	9,890	9,985	9,800	98,195
September 17, 2025	9,869	9,883	9,883	9,909	9,745	322,890
September 16, 2025	9,800	9,867	9,867	9,887	9,800	188,420
September 15, 2025	9,750	9,819	9,819	9,819	9,722	205,817
September 12, 2025	9,820	9,778	9,790	9,820	9,708	112,928
September 11, 2025	9,749	9,749	9,749	9,749	9,610	260,639
September 10, 2025	9,700	9,720	9,720	9,725	9,620	114,098
September 09, 2025	9,456	9,644	9,644	9,685	9,456	29,770
September 08, 2025	9,547	9,537	9,537	9,575	9,500	68,784
September 05, 2025	9,464	9,435	9,438	9,534	9,390	77,767
September 04, 2025	9,430	9,350	9,350	9,465	9,350	122,626
September 03, 2025	9,494	9,437	9,426	9,494	9,350	297,931
September 02, 2025	9,600	9,401	9,401	9,600	9,319	103,614
September 01, 2025	9,499	9,437	9,437	9,558	9,437	133,133
August 29, 2025	9,666	9,485	9,485	9,666	9,379	87,110
August 28, 2025	9,885	9,495	9,495	9,885	9,422	185,619
August 27, 2025	9,885	9,487	9,487	9,885	9,426	179,653
August 26, 2025	9,999	9,522	9,552	9,999	9,458	145,779
August 25, 2025	9,300	9,537	9,537	9,890	9,300	1.01M
August 22, 2025	9,749	9,530	9,530	9,749	9,419	66,728
August 21, 2025	9,520	9,473	9,473	9,520	9,300	93,846
August 20, 2025	9,575	9,396	9,401	9,575	9,310	104,587
August 19, 2025	9,580	9,409	9,409	9,580	9,340	134,813
August 18, 2025	9,580	9,415	9,415	9,750	9,379	793,897
August 15, 2025	9,580	9,449	9,449	9,580	9,438	80,421

Satrix 40 ETF (STX40.JO) JNB