Satrix Collective Investment Scheme - Satrix MSCI China Feeder Fund (JSE:STXCHN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,436.00
+89.00 (1.66%)
Sep 1, 2025, 3:39 PM SAST
JSE:STXCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,311.00 | 5,406.00 | 5,311.00 | 5,390.00 | 5,347.00 | 2.16% | 30,831 |
| Aug 28, 2025 | 5,320.00 | 5,320.00 | 5,255.00 | 5,276.00 | 5,276.00 | -0.58% | 30,492 |
| Aug 27, 2025 | 5,400.00 | 5,400.00 | 5,307.00 | 5,307.00 | 5,307.00 | -2.91% | 14,603 |
| Aug 26, 2025 | 5,450.00 | 5,482.00 | 5,401.00 | 5,466.00 | 5,466.00 | 0.81% | 44,911 |
| Aug 25, 2025 | 5,423.00 | 5,500.00 | 5,368.00 | 5,422.00 | 5,422.00 | 2.22% | 49,949 |
| Aug 22, 2025 | 5,350.00 | 5,379.00 | 5,299.00 | 5,304.00 | 5,304.00 | 0.49% | 40,363 |
| Aug 21, 2025 | 5,299.00 | 5,340.00 | 5,244.00 | 5,278.00 | 5,278.00 | 0.69% | 3,848 |
| Aug 20, 2025 | 5,268.00 | 5,317.00 | 5,238.00 | 5,242.00 | 5,242.00 | -1.09% | 39,161 |
| Aug 19, 2025 | 5,299.00 | 5,330.00 | 5,204.00 | 5,300.00 | 5,300.00 | 0.02% | 42,445 |
| Aug 18, 2025 | 5,300.00 | 5,312.00 | 5,211.00 | 5,299.00 | 5,299.00 | 0.55% | 49,201 |
| Aug 15, 2025 | 5,174.00 | 5,270.00 | 5,174.00 | 5,270.00 | 5,270.00 | 1.54% | 26,516 |
| Aug 14, 2025 | 5,260.00 | 5,294.00 | 5,190.00 | 5,190.00 | 5,190.00 | -1.59% | 47,749 |
| Aug 13, 2025 | 5,149.00 | 5,301.00 | 5,149.00 | 5,274.00 | 5,274.00 | 2.97% | 59,817 |
| Aug 12, 2025 | 5,173.00 | 5,175.00 | 5,095.00 | 5,122.00 | 5,122.00 | -0.77% | 94,540 |
| Aug 11, 2025 | 5,150.00 | 5,173.00 | 5,100.00 | 5,162.00 | 5,162.00 | 0.06% | 11,964 |
| Aug 8, 2025 | 5,130.00 | 5,160.00 | 5,062.00 | 5,159.00 | 5,159.00 | -0.08% | 29,618 |
| Aug 7, 2025 | 5,181.00 | 5,181.00 | 5,090.00 | 5,163.00 | 5,163.00 | -0.08% | 207,619 |
| Aug 6, 2025 | 5,224.00 | 5,228.00 | 5,102.00 | 5,167.00 | 5,167.00 | -1.37% | 145,376 |
| Aug 5, 2025 | 5,250.00 | 5,250.00 | 5,191.00 | 5,239.00 | 5,239.00 | 1.20% | 84,508 |
| Aug 4, 2025 | 5,285.00 | 5,285.00 | 5,131.00 | 5,177.00 | 5,177.00 | -0.99% | 237,174 |
| Aug 1, 2025 | 5,200.00 | 5,430.00 | 5,181.00 | 5,229.00 | 5,229.00 | 0.06% | 337,466 |
| Jul 31, 2025 | 5,206.00 | 5,250.00 | 5,165.00 | 5,226.00 | 5,226.00 | 0.08% | 393,505 |
| Jul 30, 2025 | 5,251.00 | 5,251.00 | 5,220.00 | 5,222.00 | 5,222.00 | -1.53% | 76,934 |
| Jul 29, 2025 | 5,307.00 | 5,327.00 | 5,260.00 | 5,303.00 | 5,303.00 | 0.40% | 111,007 |
| Jul 28, 2025 | 5,340.00 | 5,340.00 | 5,200.00 | 5,282.00 | 5,282.00 | 0.92% | 92,032 |
| Jul 25, 2025 | 5,259.00 | 5,259.00 | 5,137.00 | 5,234.00 | 5,234.00 | 0.56% | 81,054 |
| Jul 24, 2025 | 5,310.00 | 5,310.00 | 5,177.00 | 5,205.00 | 5,205.00 | -0.13% | 144,328 |
| Jul 23, 2025 | 5,150.00 | 5,223.00 | 5,150.00 | 5,212.00 | 5,212.00 | 1.32% | 37,209 |
| Jul 22, 2025 | 5,101.00 | 5,144.00 | 5,092.00 | 5,144.00 | 5,144.00 | 0.88% | 165,007 |
| Jul 21, 2025 | 5,051.00 | 5,148.00 | 5,051.00 | 5,099.00 | 5,099.00 | -0.91% | 64,764 |
| Jul 18, 2025 | 5,060.00 | 5,147.00 | 5,051.00 | 5,146.00 | 5,146.00 | 1.40% | 236,493 |
| Jul 17, 2025 | 5,120.00 | 5,120.00 | 5,021.00 | 5,075.00 | 5,075.00 | 0.48% | 148,769 |
| Jul 16, 2025 | 5,050.00 | 5,079.00 | 5,012.00 | 5,051.00 | 5,051.00 | 0.32% | 148,265 |
| Jul 15, 2025 | 4,995.00 | 5,035.00 | 4,950.00 | 5,035.00 | 5,035.00 | 1.68% | 97,337 |
| Jul 14, 2025 | 4,930.00 | 4,982.00 | 4,900.00 | 4,952.00 | 4,952.00 | 1.19% | 49,660 |
| Jul 11, 2025 | 4,994.00 | 4,994.00 | 4,885.00 | 4,894.00 | 4,894.00 | 0.70% | 34,655 |
| Jul 10, 2025 | 4,889.00 | 4,909.00 | 4,853.00 | 4,860.00 | 4,860.00 | 0.60% | 55,478 |
| Jul 9, 2025 | 4,890.00 | 4,890.00 | 4,824.00 | 4,831.00 | 4,831.00 | -1.23% | 23,398 |
| Jul 8, 2025 | 4,878.00 | 4,896.00 | 4,842.00 | 4,891.00 | 4,891.00 | 1.68% | 33,032 |
| Jul 7, 2025 | 4,781.00 | 4,869.00 | 4,781.00 | 4,810.00 | 4,810.00 | 0.59% | 300,979 |
| Jul 4, 2025 | 4,823.00 | 4,823.00 | 4,780.00 | 4,782.00 | 4,782.00 | -0.89% | 55,114 |
| Jul 3, 2025 | 4,892.00 | 4,892.00 | 4,781.00 | 4,825.00 | 4,825.00 | -1.01% | 171,045 |
| Jul 2, 2025 | 4,851.00 | 4,901.00 | 4,830.00 | 4,874.00 | 4,874.00 | -0.55% | 64,340 |
| Jul 1, 2025 | 4,980.00 | 4,980.00 | 4,850.00 | 4,901.00 | 4,901.00 | -0.22% | 75,593 |
| Jun 30, 2025 | 4,970.00 | 4,971.00 | 4,881.00 | 4,912.00 | 4,912.00 | -0.55% | 48,013 |
| Jun 27, 2025 | 4,932.00 | 4,974.00 | 4,887.00 | 4,939.00 | 4,939.00 | 1.46% | 74,066 |
| Jun 26, 2025 | 4,972.00 | 4,972.00 | 4,853.00 | 4,868.00 | 4,868.00 | -0.96% | 154,877 |
| Jun 25, 2025 | 4,900.00 | 4,978.00 | 4,900.00 | 4,915.00 | 4,915.00 | -0.04% | 35,003 |
| Jun 24, 2025 | 4,950.00 | 4,950.00 | 4,880.00 | 4,917.00 | 4,917.00 | 1.17% | 181,628 |
| Jun 23, 2025 | 4,910.00 | 4,910.00 | 4,838.00 | 4,860.00 | 4,860.00 | 0.73% | 45,873 |