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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	9,355	9,486	9,486	9,580	9,300	160,545
August 13, 2025	9,499	9,525	9,525	9,566	9,435	139,564
August 12, 2025	9,490	9,384	9,384	9,490	9,324	91,486
August 11, 2025	9,547	9,309	9,309	9,547	9,300	186,227
August 08, 2025	9,547	9,313	9,313	9,547	9,313	121,936
August 07, 2025	9,547	9,357	9,384	9,547	9,283	2.3M
August 06, 2025	9,547	9,302	9,302	9,547	9,218	145,610
August 05, 2025	9,600	9,239	9,239	9,600	9,184	108,806
August 04, 2025	8,956	9,172	9,172	9,198	8,956	2.09M
August 01, 2025	9,080	9,040	9,045	9,118	8,950	335,629
July 31, 2025	9,632	9,108	9,129	9,632	9,087	173,129
July 30, 2025	9,190	9,178	9,193	9,580	9,160	96,145
July 29, 2025	9,129	9,166	9,189	9,221	9,111	1.79M
July 28, 2025	9,200	9,136	9,136	9,627	9,101	127,636
July 25, 2025	9,190	9,154	9,154	9,202	9,128	114,162
July 24, 2025	9,480	9,257	9,257	9,480	9,181	320,104
July 23, 2025	9,232	9,245	9,273	9,313	9,200	468,917
July 22, 2025	9,232	9,176	9,198	9,232	8,960	610,108
July 21, 2025	9,175	9,234	9,234	9,236	9,113	279,477
July 18, 2025	9,140	9,087	9,087	9,175	8,950	33,179
July 17, 2025	9,140	8,932	8,932	9,140	8,932	88,185
July 16, 2025	9,000	8,962	8,962	9,111	8,900	308,095
July 15, 2025	9,020	9,071	8,975.23	9,125	9,016	229,604
July 14, 2025	9,175	9,040	8,944.56	9,175	9,012	299,446
July 11, 2025	9,170	9,078	8,982.16	9,170	8,989	70,957
July 10, 2025	9,149	9,091	8,995.02	9,160	9,052	157,979
July 09, 2025	9,149	9,030	8,934.66	9,149	9,019	167,762
July 08, 2025	9,100	9,090	8,994.03	9,149	9,051	80,774
July 07, 2025	9,100	9,052	8,956.43	9,145	8,990	256,004
July 04, 2025	9,040	9,064	8,968.3	9,074	9,001	754,227
July 03, 2025	8,991	9,059	8,963.36	9,086	8,991	356,280
July 02, 2025	9,100	8,993	8,898.05	9,100	8,960	107,702
July 01, 2025	9,010	9,042	8,946.54	9,077	8,993	92,392
June 30, 2025	9,074	9,022	8,926.75	9,074	8,785	99,067
June 27, 2025	9,069	8,927	8,927	9,069	8,890	344,645
June 26, 2025	8,963	8,940	8,966	8,997	8,917	144,452
June 25, 2025	9,000	8,862	8,862	9,030	8,831	123,641
June 24, 2025	9,000	8,947	8,929	9,000	8,802	119,110
June 23, 2025	8,843	8,842	8,842	8,889	8,765	134,454
June 20, 2025	8,878	8,855	8,855	8,913	8,810	115,174
June 19, 2025	8,979	8,853	8,853	8,979	8,760	118,703
June 18, 2025	8,800	8,892	8,892	8,894	8,761	149,400
June 17, 2025	8,950	8,819	8,819	9,050	8,800	249,989
June 13, 2025	9,011	8,932	8,932	9,077	8,900	98,336

Satrix 40 ETF (STX40.JO) JNB