Satrix Collective Investment Scheme - Satrix MSCI China Feeder Fund (JSE:STXCHN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,766.00
-49.00 (-1.02%)
May 18, 2026, 12:06 PM SAST
JSE:STXCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,975.00 | 4,975.00 | 4,780.00 | 4,815.00 | 4,815.00 | -1.07% | 86,648 |
| May 14, 2026 | 4,899.00 | 4,899.00 | 4,815.00 | 4,867.00 | 4,867.00 | -1.40% | 14,301 |
| May 13, 2026 | 4,833.00 | 5,003.00 | 4,825.00 | 4,936.00 | 4,936.00 | 2.13% | 69,197 |
| May 12, 2026 | 4,875.00 | 4,900.00 | 4,833.00 | 4,833.00 | 4,833.00 | -0.86% | 203,634 |
| May 11, 2026 | 4,905.00 | 4,906.00 | 4,838.00 | 4,875.00 | 4,875.00 | 0.60% | 53,544 |
| May 8, 2026 | 4,885.00 | 4,913.00 | 4,836.00 | 4,846.00 | 4,846.00 | 0.39% | 32,329 |
| May 7, 2026 | 4,818.00 | 4,910.00 | 4,796.00 | 4,827.00 | 4,827.00 | -0.82% | 40,235 |
| May 6, 2026 | 4,811.00 | 4,884.00 | 4,775.00 | 4,867.00 | 4,867.00 | 0.70% | 118,612 |
| May 5, 2026 | 4,738.00 | 4,868.00 | 4,738.00 | 4,833.00 | 4,833.00 | 0.04% | 44,446 |
| May 4, 2026 | 4,858.00 | 4,858.00 | 4,787.00 | 4,831.00 | 4,831.00 | 0.65% | 24,908 |
| Apr 30, 2026 | 4,787.00 | 4,820.00 | 4,775.00 | 4,800.00 | 4,800.00 | 0.40% | 92,731 |
| Apr 29, 2026 | 4,753.00 | 4,820.00 | 4,753.00 | 4,781.00 | 4,781.00 | 0.61% | 59,000 |
| Apr 28, 2026 | 4,860.00 | 4,860.00 | 4,701.00 | 4,752.00 | 4,752.00 | -1.21% | 47,837 |
| Apr 24, 2026 | 4,860.00 | 4,860.00 | 4,769.00 | 4,810.00 | 4,810.00 | 0.15% | 40,715 |
| Apr 23, 2026 | 4,874.00 | 4,901.00 | 4,785.00 | 4,803.00 | 4,803.00 | -1.46% | 44,302 |
| Apr 22, 2026 | 4,894.00 | 4,910.00 | 4,832.00 | 4,874.00 | 4,874.00 | -0.57% | 19,824 |
| Apr 21, 2026 | 4,901.00 | 4,937.00 | 4,900.00 | 4,902.00 | 4,902.00 | -0.39% | 46,209 |
| Apr 20, 2026 | 4,730.00 | 4,941.00 | 4,722.00 | 4,921.00 | 4,921.00 | 0.49% | 21,363 |
| Apr 17, 2026 | 5,130.00 | 5,130.00 | 4,836.00 | 4,897.00 | 4,897.00 | 0.16% | 168,109 |
| Apr 16, 2026 | 4,870.00 | 4,921.00 | 4,866.00 | 4,889.00 | 4,889.00 | 1.47% | 38,961 |
| Apr 15, 2026 | 4,818.00 | 4,821.00 | 4,752.00 | 4,818.00 | 4,818.00 | 1.01% | 26,853 |
| Apr 14, 2026 | 4,730.00 | 4,786.00 | 4,730.00 | 4,770.00 | 4,770.00 | 0.13% | 58,219 |
| Apr 13, 2026 | 4,855.00 | 4,855.00 | 4,730.00 | 4,764.00 | 4,764.00 | -0.17% | 10,434 |
| Apr 10, 2026 | 4,796.00 | 4,802.00 | 4,745.00 | 4,772.00 | 4,772.00 | 0.74% | 21,307 |
| Apr 9, 2026 | 4,795.00 | 4,795.00 | 4,702.00 | 4,737.00 | 4,737.00 | -0.67% | 20,362 |
| Apr 8, 2026 | 4,850.00 | 4,850.00 | 4,718.00 | 4,769.00 | 4,769.00 | 0.76% | 414,036 |
| Apr 7, 2026 | 4,789.00 | 4,790.00 | 4,711.00 | 4,733.00 | 4,733.00 | -0.69% | 111,924 |
| Apr 2, 2026 | 4,780.00 | 4,804.00 | 4,726.00 | 4,766.00 | 4,766.00 | -0.17% | 130,025 |
| Apr 1, 2026 | 4,813.00 | 4,818.00 | 4,732.00 | 4,774.00 | 4,774.00 | 0.08% | 130,025 |
| Mar 31, 2026 | 4,800.00 | 4,800.00 | 4,718.00 | 4,770.00 | 4,770.00 | -0.27% | 75,598 |
| Mar 30, 2026 | 4,791.00 | 4,815.00 | 4,763.00 | 4,783.00 | 4,783.00 | 0.29% | 14,088 |
| Mar 27, 2026 | 4,748.00 | 4,900.00 | 4,748.00 | 4,769.00 | 4,769.00 | -0.67% | 16,693 |
| Mar 26, 2026 | 4,924.00 | 4,925.00 | 4,752.00 | 4,801.00 | 4,801.00 | -1.38% | 35,178 |
| Mar 25, 2026 | 4,701.00 | 4,869.00 | 4,701.00 | 4,868.00 | 4,868.00 | 2.33% | 113,288 |
| Mar 24, 2026 | 4,560.00 | 4,820.00 | 4,560.00 | 4,757.00 | 4,757.00 | 1.34% | 93,059 |
| Mar 23, 2026 | 4,721.00 | 4,945.00 | 4,656.00 | 4,694.00 | 4,694.00 | -1.03% | 96,994 |
| Mar 20, 2026 | 4,794.00 | 4,884.00 | 4,722.00 | 4,743.00 | 4,743.00 | -1.50% | 420,688 |
| Mar 19, 2026 | 4,936.00 | 4,936.00 | 4,785.00 | 4,815.00 | 4,815.00 | -1.49% | 154,136 |
| Mar 18, 2026 | 4,945.00 | 5,000.00 | 4,878.00 | 4,888.00 | 4,888.00 | -1.37% | 30,845 |
| Mar 17, 2026 | 5,014.00 | 5,014.00 | 4,919.00 | 4,956.00 | 4,956.00 | -0.16% | 42,179 |
| Mar 16, 2026 | 4,950.00 | 5,016.00 | 4,894.00 | 4,964.00 | 4,964.00 | 0.69% | 51,225 |
| Mar 13, 2026 | 4,899.00 | 4,950.00 | 4,778.00 | 4,930.00 | 4,930.00 | 1.15% | 63,069 |
| Mar 12, 2026 | 4,875.00 | 4,898.00 | 4,839.00 | 4,874.00 | 4,874.00 | 1.12% | 24,120 |
| Mar 11, 2026 | 4,850.00 | 4,850.00 | 4,771.00 | 4,820.00 | 4,820.00 | 0.02% | 40,944 |
| Mar 10, 2026 | 4,848.00 | 4,848.00 | 4,777.00 | 4,819.00 | 4,819.00 | 1.39% | 241,291 |
| Mar 9, 2026 | 4,755.00 | 4,850.00 | 4,721.00 | 4,753.00 | 4,753.00 | 0.30% | 138,356 |
| Mar 6, 2026 | 4,760.00 | 4,859.00 | 4,739.00 | 4,739.00 | 4,739.00 | -0.04% | 80,746 |
| Mar 5, 2026 | 4,717.00 | 4,759.00 | 4,613.00 | 4,741.00 | 4,741.00 | 0.51% | 129,586 |
| Mar 4, 2026 | 4,640.00 | 4,743.00 | 4,640.00 | 4,717.00 | 4,717.00 | 0.88% | 78,161 |
| Mar 3, 2026 | 4,625.00 | 4,734.00 | 4,531.00 | 4,676.00 | 4,676.00 | -0.95% | 76,517 |