10X Total World Stock Feeder Exchange Fund (JSE:GLOBAL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,661.00
-36.00 (-2.12%)
At close: Aug 1, 2025, 5:00 PM SAST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,693.00 | 1,702.00 | 1,650.00 | 1,661.00 | 1,661.00 | -2.12% | 331,439 |
| Jul 31, 2025 | 1,685.00 | 1,710.00 | 1,685.00 | 1,697.00 | 1,697.00 | 0.71% | 39,591 |
| Jul 30, 2025 | 1,674.00 | 1,690.00 | 1,672.00 | 1,685.00 | 1,685.00 | - | 326,095 |
| Jul 29, 2025 | 1,694.00 | 1,722.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0.18% | 188,939 |
| Jul 28, 2025 | 1,689.00 | 1,712.00 | 1,678.00 | 1,682.00 | 1,682.00 | 0.54% | 347,642 |
| Jul 25, 2025 | 1,672.00 | 1,681.00 | 1,661.00 | 1,673.00 | 1,673.00 | 0.66% | 103,841 |
| Jul 24, 2025 | 1,657.00 | 1,671.00 | 1,656.00 | 1,662.00 | 1,662.00 | 0.61% | 97,318 |
| Jul 23, 2025 | 1,645.00 | 1,660.00 | 1,644.00 | 1,652.00 | 1,652.00 | 0.61% | 222,649 |
| Jul 22, 2025 | 1,654.00 | 1,654.00 | 1,628.00 | 1,642.00 | 1,642.00 | -1.08% | 197,216 |
| Jul 21, 2025 | 1,659.00 | 1,663.00 | 1,647.00 | 1,660.00 | 1,660.00 | 0.30% | 77,264 |
| Jul 18, 2025 | 1,651.00 | 1,686.00 | 1,651.00 | 1,655.00 | 1,655.00 | -0.12% | 108,851 |
| Jul 17, 2025 | 1,664.00 | 1,666.00 | 1,650.00 | 1,657.00 | 1,657.00 | 0.30% | 27,172 |
| Jul 16, 2025 | 1,652.00 | 1,659.00 | 1,641.00 | 1,652.00 | 1,652.00 | -0.12% | 425,472 |
| Jul 15, 2025 | 1,665.00 | 1,665.00 | 1,647.00 | 1,654.00 | 1,654.00 | -0.48% | 60,770 |
| Jul 14, 2025 | 1,666.00 | 1,666.00 | 1,641.00 | 1,662.00 | 1,662.00 | -0.42% | 179,936 |
| Jul 11, 2025 | 1,657.00 | 1,668.00 | 1,642.00 | 1,669.00 | 1,669.00 | 1.21% | 76,473 |
| Jul 10, 2025 | 1,650.00 | 1,659.00 | 1,641.00 | 1,649.00 | 1,649.00 | 0.30% | 502,892 |
| Jul 9, 2025 | 1,645.00 | 1,657.00 | 1,626.00 | 1,644.00 | 1,644.00 | -0.30% | 101,848 |
| Jul 8, 2025 | 1,638.00 | 1,653.00 | 1,633.00 | 1,649.00 | 1,649.00 | 0.67% | 133,888 |
| Jul 7, 2025 | 1,647.00 | 1,654.00 | 1,632.00 | 1,638.00 | 1,638.00 | 0.74% | 90,967 |
| Jul 4, 2025 | 1,628.00 | 1,634.00 | 1,617.00 | 1,626.00 | 1,626.00 | -0.12% | 127,261 |
| Jul 3, 2025 | 1,627.00 | 1,641.00 | 1,615.00 | 1,628.00 | 1,628.00 | 0.12% | 68,474 |
| Jul 2, 2025 | 1,634.00 | 1,638.00 | 1,619.00 | 1,626.00 | 1,626.00 | 0.43% | 137,000 |
| Jul 1, 2025 | 1,630.00 | 1,630.00 | 1,608.00 | 1,619.00 | 1,619.00 | -0.80% | 368,062 |
| Jun 30, 2025 | 1,645.00 | 1,657.00 | 1,625.00 | 1,632.00 | 1,632.00 | -0.49% | 1,107,012 |
| Jun 27, 2025 | 1,640.00 | 1,693.00 | 1,629.00 | 1,640.00 | 1,640.00 | 1.05% | 2,163,784 |
| Jun 26, 2025 | 1,648.00 | 1,670.00 | 1,606.00 | 1,623.00 | 1,623.00 | 0.43% | 896,686 |
| Jun 25, 2025 | 1,620.00 | 1,675.00 | 1,604.00 | 1,616.00 | 1,616.00 | 0.44% | 1,606,970 |
| Jun 24, 2025 | 1,607.00 | 1,619.00 | 1,601.00 | 1,609.00 | 1,609.00 | -0.06% | 244,777 |
| Jun 23, 2025 | 1,612.00 | 1,618.00 | 1,599.00 | 1,610.00 | 1,610.00 | 0.31% | 305,336 |
| Jun 20, 2025 | 1,614.00 | 1,619.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.12% | 164,326 |
| Jun 19, 2025 | 1,617.00 | 1,626.00 | 1,598.00 | 1,607.00 | 1,607.00 | -0.50% | 155,871 |
| Jun 18, 2025 | 1,623.00 | 1,634.00 | 1,611.00 | 1,615.00 | 1,615.00 | 0.12% | 348,820 |
| Jun 17, 2025 | 1,609.00 | 1,622.00 | 1,595.00 | 1,613.00 | 1,613.00 | 0.56% | 356,350 |
| Jun 13, 2025 | 1,606.00 | 1,623.00 | 1,596.00 | 1,604.00 | 1,604.00 | -0.43% | 575,377 |
| Jun 12, 2025 | 1,609.00 | 1,622.00 | 1,600.00 | 1,611.00 | 1,611.00 | - | 276,388 |
| Jun 11, 2025 | 1,603.00 | 1,614.00 | 1,592.00 | 1,611.00 | 1,611.00 | 0.88% | 459,680 |
| Jun 10, 2025 | 1,606.00 | 1,606.00 | 1,589.00 | 1,597.00 | 1,597.00 | 0.19% | 103,690 |
| Jun 9, 2025 | 1,590.00 | 1,602.00 | 1,582.00 | 1,594.00 | 1,594.00 | 0.13% | 115,576 |
| Jun 6, 2025 | 1,595.00 | 1,595.00 | 1,587.00 | 1,592.00 | 1,592.00 | 0.06% | 49,922 |
| Jun 5, 2025 | 1,601.00 | 1,603.00 | 1,580.00 | 1,591.00 | 1,591.00 | -0.19% | 134,822 |
| Jun 4, 2025 | 1,591.00 | 1,603.00 | 1,583.00 | 1,594.00 | 1,594.00 | -0.06% | 112,169 |
| Jun 3, 2025 | 1,587.00 | 1,606.00 | 1,577.00 | 1,595.00 | 1,595.00 | 0.95% | 85,169 |
| Jun 2, 2025 | 1,572.00 | 1,614.00 | 1,569.00 | 1,580.00 | 1,580.00 | -0.88% | 527,113 |
| May 30, 2025 | 1,574.00 | 1,599.00 | 1,570.00 | 1,594.00 | 1,594.00 | 1.14% | 630,312 |
| May 29, 2025 | 1,603.00 | 1,606.00 | 1,576.00 | 1,576.00 | 1,576.00 | -0.69% | 67,474 |
| May 28, 2025 | 1,598.00 | 1,598.00 | 1,572.00 | 1,587.00 | 1,587.00 | 0.19% | 123,681 |
| May 27, 2025 | 1,582.00 | 1,609.00 | 1,572.00 | 1,584.00 | 1,584.00 | 0.44% | 60,663 |
| May 26, 2025 | 1,580.00 | 1,586.00 | 1,568.00 | 1,577.00 | 1,577.00 | 1.09% | 197,268 |
| May 23, 2025 | 1,575.00 | 1,578.00 | 1,547.00 | 1,560.00 | 1,560.00 | -0.70% | 67,485 |