Satrix Collective Investment Scheme - Satrix MSCI Emerging Markets Feeder Portfolio (JSE:STXEMG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
7,220.00
+87.00 (1.22%)
Last updated: Aug 1, 2025

JSE:STXEMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257,138.007,220.007,000.007,048.007,048.00-1.19%257,503
Jul 31, 20257,149.007,192.007,140.007,133.007,133.000.42%30,014
Jul 30, 20257,149.007,152.007,061.007,103.007,103.00-0.41%30,565
Jul 29, 20257,160.007,187.007,102.007,132.007,132.000.41%445,726
Jul 28, 20257,158.007,161.007,077.007,103.007,103.000.13%26,485
Jul 25, 20257,100.007,130.007,035.007,094.007,094.00-0.27%57,739
Jul 24, 20257,100.007,143.006,951.007,113.007,113.000.72%99,613
Jul 23, 20257,054.007,100.007,016.007,062.007,062.000.78%11,708
Jul 22, 20257,090.007,090.007,000.007,007.007,007.00-0.98%37,842
Jul 21, 20257,087.007,100.007,047.007,076.007,076.000.23%455,212
Jul 18, 20257,103.007,103.007,012.007,060.007,060.00-0.28%17,440
Jul 17, 20257,050.007,130.007,036.007,080.007,080.000.48%1,227,936
Jul 16, 20257,092.007,099.007,013.007,046.007,046.000.28%66,579
Jul 15, 20257,010.007,072.006,981.007,026.007,026.000.67%112,087
Jul 14, 20257,021.007,028.006,937.006,979.006,979.000.01%716,305
Jul 11, 20256,981.007,025.006,915.006,978.006,978.000.66%37,622
Jul 10, 20256,994.007,000.006,876.006,932.006,932.000.10%19,796
Jul 9, 20256,984.007,018.006,937.006,925.006,925.00-0.69%34,192
Jul 8, 20256,880.007,012.006,880.006,973.006,973.000.75%397,947
Jul 7, 20256,955.006,970.006,880.006,921.006,921.000.45%60,626
Jul 4, 20257,230.007,230.006,861.006,890.006,890.00-0.32%56,044
Jul 3, 20256,937.006,973.006,841.006,912.006,912.000.14%115,475
Jul 2, 20256,984.006,984.006,845.006,902.006,902.00-0.19%146,566
Jul 1, 20256,872.006,944.006,872.006,915.006,915.00-0.19%29,771
Jun 30, 20256,935.006,955.006,900.006,928.006,928.000.06%40,585
Jun 27, 20256,972.007,001.006,879.006,924.006,924.000.13%25,636
Jun 26, 20256,872.006,953.006,850.006,915.006,915.000.63%28,096
Jun 25, 20256,913.006,932.006,827.006,872.006,872.000.56%20,944
Jun 24, 20256,846.006,862.006,769.006,834.006,834.001.08%71,433
Jun 23, 20256,795.006,800.006,731.006,761.006,761.000.10%176,928
Jun 20, 20256,808.006,830.006,738.006,754.006,754.000.52%59,303
Jun 19, 20256,763.006,770.006,682.006,719.006,719.00-1.05%40,495
Jun 18, 20256,755.006,852.006,755.006,790.006,790.000.10%15,165
Jun 17, 20256,796.006,825.006,714.006,783.006,783.000.89%26,727
Jun 13, 20256,780.006,789.006,695.006,723.006,723.00-1.20%10,128
Jun 12, 20256,826.006,868.006,752.006,805.006,805.000.16%1,377,787
Jun 11, 20256,778.006,831.006,748.006,794.006,794.001.21%101,875
Jun 10, 20256,757.006,757.006,675.006,713.006,713.000.24%25,195
Jun 9, 20256,727.006,734.006,654.006,697.006,697.000.36%23,845
Jun 6, 20256,620.006,686.006,620.006,673.006,673.000.12%25,462
Jun 5, 20256,667.006,679.006,610.006,665.006,665.000.65%30,609
Jun 4, 20256,554.006,650.006,551.006,622.006,622.001.02%17,629
Jun 3, 20256,572.006,603.006,523.006,555.006,555.000.21%22,097
Jun 2, 20256,560.006,577.006,502.006,541.006,541.00-0.20%41,578
May 30, 20256,567.006,582.006,488.006,554.006,554.00-0.14%27,070
May 29, 20256,584.006,680.006,543.006,563.006,563.00-0.35%9,449
May 28, 20256,561.006,620.006,561.006,586.006,586.000.40%43,953
May 27, 20256,566.006,609.006,522.006,560.006,560.00-0.95%8,098
May 26, 20256,705.006,744.006,501.006,623.006,623.000.91%122,443
May 23, 20256,612.006,619.006,503.006,563.006,563.00-0.29%20,368