10X Total World Stock Feeder Exchange Fund (JSE:GLOBAL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,737.00
+13.00 (0.75%)
Last updated: Oct 9, 2025, 11:07 AM SAST
JSE:GLOBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,734.00 | 1,739.00 | 1,709.00 | 1,721.00 | 1,721.00 | -0.17% | 350,102 |
| Oct 8, 2025 | 1,731.00 | 1,731.00 | 1,716.00 | 1,724.00 | 1,724.00 | -0.63% | 100,780 |
| Oct 7, 2025 | 1,721.00 | 1,739.00 | 1,721.00 | 1,735.00 | 1,735.00 | -0.23% | 183,701 |
| Oct 6, 2025 | 1,739.00 | 1,745.00 | 1,728.00 | 1,739.00 | 1,739.00 | 0.23% | 115,628 |
| Oct 3, 2025 | 1,730.00 | 1,741.00 | 1,725.00 | 1,735.00 | 1,735.00 | 0.41% | 99,188 |
| Oct 2, 2025 | 1,727.00 | 1,730.00 | 1,711.00 | 1,728.00 | 1,728.00 | 0.88% | 502,934 |
| Oct 1, 2025 | 1,711.00 | 1,741.00 | 1,700.00 | 1,713.00 | 1,713.00 | -0.23% | 821,336 |
| Sep 30, 2025 | 1,712.00 | 1,724.00 | 1,702.00 | 1,717.00 | 1,717.00 | - | 368,634 |
| Sep 29, 2025 | 1,715.00 | 1,725.00 | 1,705.00 | 1,717.00 | 1,717.00 | 0.06% | 345,437 |
| Sep 26, 2025 | 1,718.00 | 1,726.00 | 1,700.00 | 1,716.00 | 1,716.00 | 0.29% | 714,444 |
| Sep 25, 2025 | 1,719.00 | 1,727.00 | 1,708.00 | 1,711.00 | 1,711.00 | -0.58% | 216,132 |
| Sep 23, 2025 | 1,721.00 | 1,738.00 | 1,715.00 | 1,721.00 | 1,721.00 | 0.35% | 500,156 |
| Sep 22, 2025 | 1,722.00 | 1,724.00 | 1,687.00 | 1,715.00 | 1,715.00 | -0.69% | 374,711 |
| Sep 19, 2025 | 1,720.00 | 1,730.00 | 1,705.00 | 1,727.00 | 1,727.00 | 0.17% | 337,076 |
| Sep 18, 2025 | 1,722.00 | 1,733.00 | 1,710.00 | 1,724.00 | 1,724.00 | 0.41% | 789,588 |
| Sep 17, 2025 | 1,718.00 | 1,747.00 | 1,710.00 | 1,717.00 | 1,717.00 | 0.18% | 394,440 |
| Sep 16, 2025 | 1,720.00 | 1,728.00 | 1,700.00 | 1,714.00 | 1,714.00 | 0.12% | 742,054 |
| Sep 15, 2025 | 1,716.00 | 1,721.00 | 1,698.00 | 1,712.00 | 1,712.00 | 0.12% | 346,557 |
| Sep 12, 2025 | 1,717.00 | 1,732.00 | 1,703.00 | 1,710.00 | 1,710.00 | -0.06% | 653,240 |
| Sep 11, 2025 | 1,704.00 | 1,721.00 | 1,704.00 | 1,711.00 | 1,711.00 | 0.47% | 444,889 |
| Sep 10, 2025 | 1,705.00 | 1,721.00 | 1,692.00 | 1,703.00 | 1,703.00 | 0.41% | 3,632,071 |
| Sep 9, 2025 | 1,706.00 | 1,713.00 | 1,689.00 | 1,696.00 | 1,696.00 | -0.29% | 412,244 |
| Sep 8, 2025 | 1,698.00 | 1,715.00 | 1,689.00 | 1,701.00 | 1,701.00 | 0.24% | 397,228 |
| Sep 5, 2025 | 1,720.00 | 1,725.00 | 1,689.00 | 1,697.00 | 1,697.00 | -0.59% | 799,922 |
| Sep 4, 2025 | 1,702.00 | 1,717.00 | 1,693.00 | 1,707.00 | 1,707.00 | 0.65% | 747,702 |
| Sep 3, 2025 | 1,696.00 | 1,705.00 | 1,681.00 | 1,696.00 | 1,696.00 | 0.41% | 818,240 |
| Sep 2, 2025 | 1,699.00 | 1,702.00 | 1,685.00 | 1,689.00 | 1,689.00 | -0.35% | 899,775 |
| Sep 1, 2025 | 1,699.00 | 1,703.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.53% | 354,626 |
| Aug 29, 2025 | 1,717.00 | 1,724.00 | 1,697.00 | 1,704.00 | 1,704.00 | -0.23% | 593,913 |
| Aug 28, 2025 | 1,711.00 | 1,718.00 | 1,697.00 | 1,708.00 | 1,708.00 | 0.06% | 512,933 |
| Aug 27, 2025 | 1,707.00 | 1,739.00 | 1,693.00 | 1,707.00 | 1,707.00 | 0.71% | 1,279,378 |
| Aug 26, 2025 | 1,697.00 | 1,702.00 | 1,682.00 | 1,695.00 | 1,695.00 | 0.06% | 1,122,955 |
| Aug 25, 2025 | 1,693.00 | 1,704.00 | 1,684.00 | 1,694.00 | 1,694.00 | 0.06% | 361,920 |
| Aug 22, 2025 | 1,690.00 | 1,697.00 | 1,677.00 | 1,693.00 | 1,693.00 | 0.71% | 125,572 |
| Aug 21, 2025 | 1,687.00 | 1,702.00 | 1,673.00 | 1,681.00 | 1,681.00 | -0.12% | 136,764 |
| Aug 20, 2025 | 1,690.00 | 1,699.00 | 1,680.00 | 1,683.00 | 1,683.00 | -0.59% | 140,110 |
| Aug 19, 2025 | 1,696.00 | 1,706.00 | 1,684.00 | 1,693.00 | 1,693.00 | 0.12% | 689,968 |
| Aug 18, 2025 | 1,684.00 | 1,703.00 | 1,679.00 | 1,691.00 | 1,691.00 | 0.06% | 618,948 |
| Aug 15, 2025 | 1,697.00 | 1,702.00 | 1,680.00 | 1,690.00 | 1,690.00 | -0.06% | 1,384,897 |
| Aug 14, 2025 | 1,698.00 | 1,705.00 | 1,671.00 | 1,691.00 | 1,691.00 | - | 432,502 |
| Aug 13, 2025 | 1,685.00 | 1,880.00 | 1,673.00 | 1,691.00 | 1,691.00 | 0.89% | 1,947,850 |
| Aug 12, 2025 | 1,676.00 | 1,725.00 | 1,664.00 | 1,676.00 | 1,676.00 | 0.12% | 421,099 |
| Aug 11, 2025 | 1,670.00 | 1,688.00 | 1,666.00 | 1,674.00 | 1,674.00 | 0.24% | 239,056 |
| Aug 8, 2025 | 1,671.00 | 1,675.00 | 1,658.00 | 1,670.00 | 1,670.00 | - | 100,097 |
| Aug 7, 2025 | 1,661.00 | 1,683.00 | 1,661.00 | 1,670.00 | 1,670.00 | 0.54% | 382,065 |
| Aug 6, 2025 | 1,676.00 | 1,677.00 | 1,658.00 | 1,661.00 | 1,661.00 | -0.36% | 27,982 |
| Aug 5, 2025 | 1,666.00 | 1,692.00 | 1,666.00 | 1,667.00 | 1,667.00 | 0.30% | 127,120 |
| Aug 4, 2025 | 1,668.00 | 1,678.00 | 1,656.00 | 1,662.00 | 1,662.00 | 0.06% | 239,028 |
| 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 |