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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	10,101	10,289	10,289	10,400	10,101	2.41M
November 21, 2025	10,600	10,259	10,273	10,600	10,133	271,202
November 20, 2025	10,500	10,482	10,501	10,590	10,380	135,509
November 19, 2025	10,498	10,482	10,482	10,498	10,345	171,145
November 18, 2025	10,500	10,383	10,430	10,500	10,276	204,854
November 17, 2025	10,749	10,543	10,543	10,800	10,451	226,317
November 14, 2025	10,600	10,487	10,487	10,740	10,402	175,358
November 13, 2025	10,696	10,818	10,818	10,929	10,615	153,207
November 12, 2025	10,499	10,585	10,585	10,621	10,300	105,209
November 11, 2025	10,430	10,472	10,472	10,488	10,401	28
November 10, 2025	10,180	10,415	10,440	10,440	10,180	232,220
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

Satrix 40 ETF (STX40.JO) JNB