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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,525	11,505	11,505	11,533	11,329	168,911
February 19, 2026	11,428	11,329	11,329	11,554	11,272	384,322
February 18, 2026	11,395	11,428	11,428	11,451	11,234	228,406
February 17, 2026	11,395	11,202	11,202	11,395	11,151	236,413
February 16, 2026	11,300	11,308	11,308	11,389	11,233	1.56M
February 13, 2026	11,300	11,288	11,288	11,371	11,203	400,312
February 12, 2026	11,499	11,454	11,454	11,499	11,326	142,901
February 11, 2026	11,490	11,418	11,418	11,490	11,303	293,831
February 10, 2026	11,499	11,319	11,319	11,499	11,163	202,819
February 09, 2026	11,500	11,236	11,236	11,500	11,117	201,602
February 06, 2026	10,975	11,239	11,239	11,268	10,975	159,953
February 05, 2026	11,350	11,100	11,100	11,350	10,975	376,684
February 04, 2026	11,495	11,364	11,364	11,495	11,260	219,121
February 03, 2026	11,249	11,293	11,293	11,346	11,200	427,420
February 02, 2026	11,251	11,149	11,149	11,251	10,763	376,288
January 30, 2026	11,751	11,342	11,342	11,900	11,268	514,088
January 29, 2026	12,240	11,832	11,832	12,240	11,777	435,956
January 28, 2026	11,999	11,752	11,752	12,204	11,668	244,306
January 27, 2026	11,999	11,628	11,628	11,999	11,601	325,049
January 26, 2026	11,749	11,683	11,683	12,000	11,400	252,315
January 23, 2026	11,499	11,438	11,438	11,525	11,331	552,977
January 22, 2026	11,490	11,424	11,482	11,490	11,288	368,008
January 21, 2026	11,400	11,343	11,392	11,409	11,261	157,027
January 20, 2026	11,499	11,327	11,318	11,499	11,286	535,370
January 19, 2026	11,300	11,336	11,336	11,493	11,250	1.02M
January 16, 2026	11,301	11,300	11,300	11,422	11,300	117,923
January 15, 2026	11,365	11,371	11,380	11,597	11,301	505,292
January 14, 2026	11,400	11,341	11,341	11,510	11,340	56,281
January 13, 2026	11,630	11,381	11,398	11,630	11,243	121,782
January 12, 2026	11,124	11,510	11,510	11,510	11,124	171,224
January 09, 2026	11,000	11,107	11,127	11,184	10,998	88,475
January 08, 2026	11,110	10,999	11,002	11,110	10,965	191,197
January 07, 2026	11,400	11,087	11,086	11,400	11,056	269,228
January 06, 2026	11,000	11,178	11,215	11,597	10,921	271,135
January 05, 2026	10,921	10,980	10,980	11,200	10,851	367,457
January 02, 2026	11,195	10,921	10,929	11,195	10,846	177,420
December 31, 2025	10,945	10,848	10,883	11,170	10,752	67,657
December 30, 2025	11,240	10,972	11,006	11,240	10,903	86,458
December 29, 2025	11,249	10,890	10,927	11,586	10,868	269,669
December 24, 2025	11,249	11,040	11,082	11,249	10,997	152,586
December 23, 2025	11,249	10,964	11,002	11,249	10,800	121,195
December 22, 2025	10,655	10,927	10,927	10,966	10,655	114,742
December 19, 2025	10,854	10,798	10,823	11,110	10,600	171,998
December 18, 2025	10,720	10,744	10,764	10,850	10,650	394,508
December 17, 2025	10,696	10,721	10,741	10,747	10,501	181,788
December 15, 2025	10,747	10,607	10,631	10,747	10,400	356,097
December 12, 2025	10,650	10,633	10,680	10,746	10,506	1.08M
December 11, 2025	10,416	10,543	10,541	10,574	10,411	243,286
December 10, 2025	10,325	10,416	10,375	10,496	10,325	112,049
December 09, 2025	10,390	10,371	10,322	10,390	10,271	156,920
December 08, 2025	10,648	10,412	10,412	10,648	10,385	824,945
December 05, 2025	10,300	10,541	10,535	10,551	10,300	126,600
December 04, 2025	10,499	10,389	10,389	10,499	10,327	96,646
December 03, 2025	10,499	10,438	10,438	10,499	10,301	201,442
December 02, 2025	10,499	10,415	10,415	10,499	10,363	141,291
December 01, 2025	10,300	10,463	10,463	10,699	10,100	231,457
November 28, 2025	10,400	10,395	10,411	10,472	10,310	132,115
November 27, 2025	10,600	10,358	10,372	10,600	10,329	116,193
November 26, 2025	10,497	10,517	10,533	10,556	10,327	112,767
November 25, 2025	10,290	10,327	10,303	10,400	10,221	190,974

Satrix 40 ETF (STX40.JO) JNB