Satrix Smart City Infrastructure Feeder ETF (JSE:STXCTY)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,863.00
-4.00 (-0.05%)
Last updated: Aug 6, 2025
Chico's FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7,867.00 | 7,867.00 | 7,851.00 | 7,871.00 | 7,871.00 | 0.61% | 114 |
| Aug 6, 2025 | 7,930.00 | 7,930.00 | 7,782.00 | 7,823.00 | 7,823.00 | -0.56% | 2,042 |
| Aug 5, 2025 | 7,916.00 | 7,923.00 | 7,842.00 | 7,867.00 | 7,867.00 | -0.08% | 520 |
| Aug 4, 2025 | 7,825.00 | 7,887.00 | 7,825.00 | 7,873.00 | 7,873.00 | 0.96% | 133 |
| Aug 1, 2025 | 7,873.00 | 7,873.00 | 7,858.00 | 7,798.00 | 7,798.00 | -2.22% | 9 |
| Jul 31, 2025 | 7,971.00 | 7,983.00 | 7,971.00 | 7,975.00 | 7,975.00 | 0.64% | 2,127 |
| Jul 30, 2025 | 7,924.00 | 7,924.00 | 7,924.00 | 7,924.00 | 7,924.00 | -0.16% | - |
| Jul 29, 2025 | 7,994.00 | 7,994.00 | 7,989.00 | 7,937.00 | 7,937.00 | 0.03% | 929 |
| Jul 28, 2025 | 7,934.00 | 7,990.00 | 7,934.00 | 7,935.00 | 7,935.00 | 0.51% | 846 |
| Jul 25, 2025 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 0.24% | - |
| Jul 24, 2025 | 7,876.00 | 7,876.00 | 7,876.00 | 7,876.00 | 7,876.00 | 0.57% | - |
| Jul 23, 2025 | 7,794.00 | 7,794.00 | 7,776.00 | 7,831.00 | 7,831.00 | 0.81% | 2,613 |
| Jul 22, 2025 | 7,750.00 | 7,775.00 | 7,706.00 | 7,768.00 | 7,768.00 | -1.22% | 1,095 |
| Jul 21, 2025 | 7,864.00 | 7,864.00 | 7,864.00 | 7,864.00 | 7,864.00 | 0.60% | - |
| Jul 18, 2025 | 7,854.00 | 7,854.00 | 7,854.00 | 7,817.00 | 7,817.00 | -0.79% | 1,051 |
| Jul 17, 2025 | 7,879.00 | 7,879.00 | 7,879.00 | 7,879.00 | 7,879.00 | 0.96% | - |
| Jul 16, 2025 | 7,856.00 | 7,856.00 | 7,856.00 | 7,804.00 | 7,804.00 | -0.48% | 96 |
| Jul 15, 2025 | 7,835.00 | 7,883.00 | 7,835.00 | 7,842.00 | 7,842.00 | -0.34% | 907 |
| Jul 14, 2025 | 7,869.00 | 7,869.00 | 7,869.00 | 7,869.00 | 7,869.00 | -0.38% | - |
| Jul 11, 2025 | 7,899.00 | 7,899.00 | 7,899.00 | 7,899.00 | 7,899.00 | 0.88% | - |
| Jul 10, 2025 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | - | - |
| Jul 9, 2025 | 7,915.00 | 7,915.00 | 7,915.00 | 7,830.00 | 7,830.00 | -0.45% | 8 |
| Jul 8, 2025 | 7,798.00 | 7,897.00 | 7,798.00 | 7,865.00 | 7,865.00 | 0.29% | 1,146 |
| Jul 7, 2025 | 7,842.00 | 7,842.00 | 7,842.00 | 7,842.00 | 7,842.00 | 0.84% | - |
| Jul 4, 2025 | 7,777.00 | 7,777.00 | 7,777.00 | 7,777.00 | 7,777.00 | 0.18% | - |
| Jul 3, 2025 | 7,772.00 | 7,785.00 | 7,721.00 | 7,763.00 | 7,763.00 | -0.17% | 23 |
| Jul 2, 2025 | 7,771.00 | 7,812.00 | 7,771.00 | 7,776.00 | 7,776.00 | 0.35% | 198 |
| Jul 1, 2025 | 7,765.00 | 7,788.00 | 7,765.00 | 7,749.00 | 7,749.00 | -0.67% | 1,110 |
| Jun 30, 2025 | 7,783.00 | 7,827.00 | 7,783.00 | 7,801.00 | 7,801.00 | -0.45% | 331 |
| Jun 27, 2025 | 7,857.00 | 7,857.00 | 7,801.00 | 7,836.00 | 7,836.00 | 1.07% | 775 |
| Jun 26, 2025 | 7,687.00 | 7,687.00 | 7,654.00 | 7,753.00 | 7,753.00 | 0.60% | 494 |
| Jun 25, 2025 | 7,694.00 | 7,694.00 | 7,694.00 | 7,707.00 | 7,707.00 | 0.43% | 2 |
| Jun 24, 2025 | 7,703.00 | 7,703.00 | 7,682.00 | 7,674.00 | 7,674.00 | 0.09% | 1,199 |
| Jun 23, 2025 | 7,667.00 | 7,667.00 | 7,667.00 | 7,667.00 | 7,667.00 | -0.04% | - |
| Jun 20, 2025 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 0.29% | - |
| Jun 19, 2025 | 7,690.00 | 7,690.00 | 7,690.00 | 7,648.00 | 7,648.00 | -0.57% | 9 |
| Jun 18, 2025 | 7,721.00 | 7,721.00 | 7,721.00 | 7,692.00 | 7,692.00 | 0.21% | 6 |
| Jun 17, 2025 | 7,656.00 | 7,703.00 | 7,656.00 | 7,676.00 | 7,676.00 | 0.77% | 85 |
| Jun 13, 2025 | 7,617.00 | 7,617.00 | 7,617.00 | 7,617.00 | 7,617.00 | -0.44% | - |
| Jun 12, 2025 | 7,586.00 | 7,586.00 | 7,586.00 | 7,651.00 | 7,651.00 | 0.09% | 58 |
| Jun 11, 2025 | 7,663.00 | 7,663.00 | 7,663.00 | 7,644.00 | 7,644.00 | 0.95% | 3,790 |
| Jun 10, 2025 | 7,598.00 | 7,598.00 | 7,530.00 | 7,572.00 | 7,572.00 | 0.45% | 216 |
| Jun 9, 2025 | 7,493.00 | 7,505.00 | 7,493.00 | 7,538.00 | 7,538.00 | 0.11% | 7 |
| Jun 6, 2025 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.27% | - |
| Jun 5, 2025 | 7,487.00 | 7,487.00 | 7,478.00 | 7,510.00 | 7,510.00 | -0.31% | 4 |
| Jun 4, 2025 | 7,533.00 | 7,533.00 | 7,533.00 | 7,533.00 | 7,533.00 | -0.17% | - |
| Jun 3, 2025 | 7,552.00 | 7,579.00 | 7,513.00 | 7,546.00 | 7,546.00 | 1.03% | 283 |
| Jun 2, 2025 | 7,527.00 | 7,534.00 | 7,470.00 | 7,469.00 | 7,469.00 | -0.81% | 610 |
| May 30, 2025 | 7,496.00 | 7,496.00 | 7,496.00 | 7,530.00 | 7,530.00 | 1.16% | 1,555 |
| May 29, 2025 | 7,580.00 | 7,580.00 | 7,534.00 | 7,444.00 | 7,444.00 | -1.33% | 2,100 |