Satrix Collective Investment Scheme - Satrix S&P 500 Feeder Portfolio (JSE:STX500)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
11,956
-364 (-2.95%)
At close: Aug 1, 2025, 5:00 PM SAST

First Financial Northwest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202512,300.0012,300.0011,900.0011,956.0011,956.00-2.95%231,147
Jul 31, 202512,300.0012,409.0012,220.0012,320.0012,320.001.51%416,457
Jul 30, 202512,133.0012,200.0012,052.0012,137.0012,137.00-0.15%152,619
Jul 29, 202512,170.0012,246.0012,122.0012,155.0012,155.000.27%53,425
Jul 28, 202511,751.0012,184.0011,751.0012,122.0012,122.000.91%59,227
Jul 25, 202511,800.0012,058.0011,800.0012,013.0012,013.001.03%59,007
Jul 24, 202511,998.0011,998.0011,806.0011,891.0011,891.000.99%113,287
Jul 23, 202512,000.0012,000.0011,700.0011,774.0011,774.000.09%103,296
Jul 22, 202512,000.0012,000.0011,700.0011,763.0011,763.00-1.13%68,399
Jul 21, 202511,888.0011,943.0011,800.0011,898.0011,898.000.58%61,311
Jul 18, 202511,942.0011,942.0011,801.0011,829.0011,829.00-0.50%36,242
Jul 17, 202511,909.0011,956.0011,705.0011,888.0011,888.000.13%91,052
Jul 16, 202511,801.0011,921.0011,735.0011,873.0011,873.000.27%63,813
Jul 15, 202511,928.0011,928.0011,793.0011,841.0011,841.000.05%79,660
Jul 14, 202512,000.0012,000.0011,740.0011,835.0011,835.00-0.09%50,677
Jul 11, 202511,989.0011,989.0011,735.0011,846.0011,846.001.14%68,146
Jul 10, 202511,796.0011,816.0011,680.0011,713.0011,713.00-0.37%283,530
Jul 9, 202511,708.0011,862.0011,708.0011,757.0011,757.00-0.11%106,872
Jul 8, 202511,790.0011,815.0011,705.0011,770.0011,770.00-0.13%48,754
Jul 7, 202511,555.0011,800.0011,555.0011,785.0011,785.001.14%87,196
Jul 4, 202511,980.0011,980.0011,556.0011,652.0011,652.00-0.04%133,909
Jul 3, 202511,590.0011,980.0011,556.0011,657.0011,657.000.20%83,194
Jul 2, 202512,000.0012,000.0011,570.0011,634.0011,634.000.46%39,424
Jul 1, 202511,600.0011,650.0011,550.0011,581.0011,581.00-0.83%61,471
Jun 30, 202511,980.0011,980.0011,573.0011,678.0011,678.000.25%86,377
Jun 27, 202511,642.0011,738.0011,530.0011,649.0011,649.001.01%48,621
Jun 26, 202511,790.0011,790.0011,373.0011,532.0011,532.000.45%103,414
Jun 25, 202511,435.0011,588.0011,382.0011,480.0011,480.001.07%102,922
Jun 24, 202511,488.0011,488.0011,340.0011,358.0011,358.00-0.58%107,618
Jun 23, 202511,499.0011,524.0011,300.0011,424.0011,424.000.19%153,227
Jun 20, 202511,447.0011,453.0011,327.0011,402.0011,402.000.51%94,388
Jun 19, 202511,473.0011,473.0011,264.0011,344.0011,344.00-0.68%45,028
Jun 18, 202511,375.0011,495.0011,370.0011,422.0011,422.000.34%99,028
Jun 17, 202511,400.0011,409.0011,231.0011,383.0011,383.000.09%442,819
Jun 13, 202511,434.0011,494.0011,282.0011,373.0011,373.000.34%31,217
Jun 12, 202511,265.0011,410.0011,251.0011,335.0011,335.00-0.22%38,203
Jun 11, 202511,299.0011,420.0011,235.0011,360.0011,360.001.02%43,858
Jun 10, 202511,300.0011,300.0011,205.0011,245.0011,245.00-0.27%82,776
Jun 9, 202511,250.0011,321.0011,166.0011,275.0011,275.000.12%74,487
Jun 6, 202511,253.0011,300.0011,121.0011,262.0011,262.000.54%63,925
Jun 5, 202511,399.0011,399.0011,119.0011,201.0011,201.00-0.68%597,886
Jun 4, 202511,211.0011,357.0011,211.0011,278.0011,278.000.09%78,234
Jun 3, 202511,221.0011,317.0011,103.0011,268.0011,268.001.02%109,254
Jun 2, 202511,399.0011,399.0011,070.0011,154.0011,154.00-1.01%103,168
May 30, 202511,091.0011,228.0011,070.0011,268.0011,268.001.02%73,536
May 29, 202511,299.0011,481.0011,094.0011,154.0011,154.00-0.62%128,829
May 28, 202511,499.0011,499.0011,150.0011,224.0011,224.000.64%90,690
May 27, 202511,200.0011,222.0011,085.0011,153.0011,153.00-0.18%52,658
May 26, 202511,400.0011,400.0011,070.0011,173.0011,173.001.46%177,146
May 23, 202511,350.0011,350.0010,873.0011,012.0011,012.00-1.29%138,086