Satrix Collective Investment Scheme - MSCI EM ESG Enhanced Feeder Portfolio Fund (JSE:STXEME)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,875.00
+21.00 (0.27%)
At close: Sep 23, 2026
JSE:STXEME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,837.00 | 7,867.00 | 7,782.00 | 7,854.00 | 7,854.00 | 0.61% | 7,856 |
| Sep 21, 2026 | 7,846.00 | 7,846.00 | 7,760.00 | 7,806.00 | 7,806.00 | 2.41% | 2,525 |
| Sep 18, 2026 | 7,669.00 | 7,669.00 | 7,653.00 | 7,622.00 | 7,622.00 | -0.10% | 724 |
| Sep 17, 2026 | 7,605.00 | 7,607.00 | 7,571.00 | 7,630.00 | 7,630.00 | 0.83% | 5,183 |
| Sep 16, 2026 | 7,596.00 | 7,621.00 | 7,596.00 | 7,567.00 | 7,567.00 | 1.00% | 27 |
| Sep 15, 2026 | 7,554.00 | 7,556.00 | 7,463.00 | 7,492.00 | 7,492.00 | -0.48% | 3,962 |
| Sep 14, 2026 | 7,591.00 | 7,591.00 | 7,515.00 | 7,528.00 | 7,528.00 | -1.71% | 7,798 |
| Sep 11, 2026 | 7,639.00 | 7,678.00 | 7,612.00 | 7,659.00 | 7,659.00 | 0.14% | 55,345 |
| Sep 10, 2026 | 7,730.00 | 7,730.00 | 7,668.00 | 7,648.00 | 7,648.00 | -0.83% | 1,271 |
| Sep 9, 2026 | 7,760.00 | 7,760.00 | 7,675.00 | 7,712.00 | 7,712.00 | -0.21% | 1,051 |
| Sep 8, 2026 | 7,745.00 | 7,762.00 | 7,745.00 | 7,728.00 | 7,728.00 | 0.49% | 2,266 |
| Sep 7, 2026 | 7,740.00 | 7,740.00 | 7,660.00 | 7,690.00 | 7,690.00 | 1.09% | 7,152 |
| Sep 4, 2026 | 7,657.00 | 7,657.00 | 7,557.00 | 7,607.00 | 7,607.00 | 1.04% | 2,825 |
| Sep 3, 2026 | 7,574.00 | 7,584.00 | 7,566.00 | 7,529.00 | 7,529.00 | -0.58% | 3,420 |
| Sep 2, 2026 | 7,584.00 | 7,600.00 | 7,525.00 | 7,573.00 | 7,573.00 | -0.79% | 1,741 |
| Sep 1, 2026 | 7,693.00 | 7,693.00 | 7,600.00 | 7,633.00 | 7,633.00 | -0.09% | 2,937 |
| Aug 31, 2026 | 7,674.00 | 7,674.00 | 7,601.00 | 7,640.00 | 7,640.00 | -0.33% | 5,243 |
| Aug 28, 2026 | 7,641.00 | 7,655.00 | 7,590.00 | 7,665.00 | 7,665.00 | 0.83% | 2,089 |
| Aug 27, 2026 | 7,584.00 | 7,661.00 | 7,584.00 | 7,602.00 | 7,602.00 | 0.40% | 4,001 |
| Aug 26, 2026 | 7,544.00 | 7,619.00 | 7,544.00 | 7,572.00 | 7,572.00 | 0.29% | 3,999 |
| Aug 25, 2026 | 7,547.00 | 7,605.00 | 7,547.00 | 7,550.00 | 7,550.00 | 1.04% | 3,427 |
| Aug 24, 2026 | 7,500.00 | 7,555.00 | 7,479.00 | 7,472.00 | 7,472.00 | -1.77% | 2,433 |
| Aug 21, 2026 | 7,682.00 | 7,689.00 | 7,590.00 | 7,607.00 | 7,607.00 | 0.45% | 6,635 |
| Aug 20, 2026 | 7,575.00 | 7,575.00 | 7,532.00 | 7,573.00 | 7,573.00 | 0.57% | 849 |
| Aug 19, 2026 | 7,569.00 | 7,617.00 | 7,527.00 | 7,530.00 | 7,530.00 | -0.05% | 6,983 |
| Aug 18, 2026 | 7,648.00 | 7,648.00 | 7,560.00 | 7,534.00 | 7,534.00 | -2.70% | 2,647 |
| Aug 17, 2026 | 7,709.00 | 7,727.00 | 7,675.00 | 7,743.00 | 7,743.00 | 1.53% | 2,229 |
| Aug 14, 2026 | 7,641.00 | 7,651.00 | 7,603.00 | 7,626.00 | 7,626.00 | 0.01% | 3,141 |
| Aug 13, 2026 | 7,577.00 | 7,653.00 | 7,500.00 | 7,625.00 | 7,625.00 | 0.86% | 31,522 |
| Aug 12, 2026 | 7,539.00 | 7,580.00 | 7,529.00 | 7,560.00 | 7,560.00 | 1.29% | 5,311 |
| Aug 11, 2026 | 7,489.00 | 7,495.00 | 7,434.00 | 7,464.00 | 7,464.00 | 0.21% | 885 |
| Aug 7, 2026 | 7,476.00 | 7,543.00 | 7,476.00 | 7,448.00 | 7,448.00 | -1.06% | 863 |
| Aug 6, 2026 | 7,510.00 | 7,515.00 | 7,428.00 | 7,528.00 | 7,528.00 | -0.96% | 3,987 |
| Aug 5, 2026 | 7,662.00 | 7,662.00 | 7,619.00 | 7,601.00 | 7,601.00 | 0.13% | 2,095 |
| Aug 4, 2026 | 7,552.00 | 7,613.00 | 7,500.00 | 7,591.00 | 7,591.00 | 1.73% | 7,225 |
| Aug 3, 2026 | 7,536.00 | 7,536.00 | 7,437.00 | 7,462.00 | 7,462.00 | -0.25% | 4,080 |
| Jul 31, 2026 | 7,623.00 | 7,623.00 | 7,500.00 | 7,481.00 | 7,481.00 | 2.14% | 8,564 |
| Jul 30, 2026 | 7,126.00 | 7,248.00 | 7,126.00 | 7,324.00 | 7,324.00 | 1.43% | 8,746 |
| Jul 29, 2026 | 7,281.00 | 7,314.00 | 7,278.00 | 7,221.00 | 7,221.00 | -1.62% | 686 |
| Jul 28, 2026 | 7,349.00 | 7,354.00 | 7,299.00 | 7,340.00 | 7,340.00 | -1.12% | 8,862 |
| Jul 27, 2026 | 7,604.00 | 7,612.00 | 7,498.00 | 7,423.00 | 7,423.00 | -1.26% | 2,818 |
| Jul 24, 2026 | 7,583.00 | 7,659.00 | 7,583.00 | 7,518.00 | 7,518.00 | -0.77% | 5,536 |
| Jul 23, 2026 | 7,512.00 | 7,560.00 | 7,512.00 | 7,576.00 | 7,576.00 | 1.22% | 448 |
| Jul 22, 2026 | 7,513.00 | 7,513.00 | 7,458.00 | 7,485.00 | 7,485.00 | -0.66% | 1,838 |
| Jul 21, 2026 | 7,482.00 | 7,572.00 | 7,482.00 | 7,535.00 | 7,535.00 | 1.77% | 1,114 |
| Jul 20, 2026 | 7,377.00 | 7,452.00 | 7,377.00 | 7,404.00 | 7,404.00 | 1.20% | 11,926 |
| Jul 17, 2026 | 7,189.00 | 7,280.00 | 7,189.00 | 7,316.00 | 7,316.00 | -1.43% | 6,810 |
| Jul 16, 2026 | 7,449.00 | 7,475.00 | 7,367.00 | 7,422.00 | 7,422.00 | -0.85% | 2,993 |
| Jul 15, 2026 | 7,587.00 | 7,608.00 | 7,530.00 | 7,486.00 | 7,486.00 | -0.35% | 8,478 |
| Jul 14, 2026 | 7,445.00 | 7,533.00 | 7,445.00 | 7,512.00 | 7,512.00 | 0.13% | 8,357 |