Satrix Collective Investment Scheme - Satrix MSCI Emerging Markets Feeder Portfolio (JSE:STXEMG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,431.00
-22.00 (-0.30%)
At close: Sep 19, 2025
JSE:STXEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,445.00 | 7,471.00 | 7,381.00 | 7,431.00 | 7,431.00 | -0.30% | 45,566 |
| Sep 18, 2025 | 7,800.00 | 7,800.00 | 7,371.00 | 7,453.00 | 7,453.00 | 0.08% | 32,726 |
| Sep 17, 2025 | 7,470.00 | 7,496.00 | 7,375.00 | 7,447.00 | 7,447.00 | 0.34% | 545,915 |
| Sep 16, 2025 | 7,670.00 | 7,670.00 | 7,382.00 | 7,422.00 | 7,422.00 | 0.86% | 36,179 |
| Sep 15, 2025 | 7,210.00 | 7,394.00 | 7,210.00 | 7,359.00 | 7,359.00 | 0.62% | 44,288 |
| Sep 12, 2025 | 7,363.00 | 7,369.00 | 7,277.00 | 7,314.00 | 7,314.00 | -0.20% | 148,178 |
| Sep 11, 2025 | 7,365.00 | 7,450.00 | 7,289.00 | 7,329.00 | 7,329.00 | 0.55% | 51,264 |
| Sep 10, 2025 | 7,352.00 | 7,352.00 | 7,298.00 | 7,289.00 | 7,289.00 | 0.70% | 74,959 |
| Sep 9, 2025 | 7,265.00 | 7,285.00 | 7,181.00 | 7,238.00 | 7,238.00 | 0.39% | 572,464 |
| Sep 8, 2025 | 7,180.00 | 7,250.00 | 7,171.00 | 7,210.00 | 7,210.00 | 0.46% | 29,826 |
| Sep 5, 2025 | 7,505.00 | 7,505.00 | 7,138.00 | 7,177.00 | 7,177.00 | 0.35% | 1,286,226 |
| Sep 4, 2025 | 7,168.00 | 7,194.00 | 7,101.00 | 7,152.00 | 7,152.00 | -0.07% | 11,129 |
| Sep 3, 2025 | 7,183.00 | 7,186.00 | 7,083.00 | 7,157.00 | 7,157.00 | 0.76% | 41,719 |
| Sep 2, 2025 | 7,152.00 | 7,325.00 | 7,083.00 | 7,103.00 | 7,103.00 | -0.31% | 51,263 |
| Sep 1, 2025 | 7,130.00 | 7,143.00 | 7,090.00 | 7,125.00 | 7,125.00 | -0.07% | 124,537 |
| Aug 29, 2025 | 7,185.00 | 7,191.00 | 7,100.00 | 7,130.00 | 7,130.00 | -0.36% | 1,237,112 |
| Aug 28, 2025 | 7,157.00 | 7,163.00 | 7,080.00 | 7,156.00 | 7,156.00 | 0.55% | 24,969 |
| Aug 27, 2025 | 7,239.00 | 7,239.00 | 7,091.00 | 7,117.00 | 7,117.00 | -0.70% | 17,371 |
| Aug 26, 2025 | 7,213.00 | 7,214.00 | 7,126.00 | 7,167.00 | 7,167.00 | -0.89% | 45,825 |
| Aug 25, 2025 | 7,127.00 | 7,350.00 | 7,127.00 | 7,231.00 | 7,231.00 | 1.22% | 212,255 |
| Aug 22, 2025 | 7,119.00 | 7,171.00 | 7,112.00 | 7,144.00 | 7,144.00 | 0.41% | 22,458 |
| Aug 21, 2025 | 7,140.00 | 7,171.00 | 7,068.00 | 7,115.00 | 7,115.00 | 0.37% | 55,359 |
| Aug 20, 2025 | 7,160.00 | 7,160.00 | 7,058.00 | 7,089.00 | 7,089.00 | -1.07% | 41,708 |
| Aug 19, 2025 | 7,172.00 | 7,181.00 | 7,108.00 | 7,166.00 | 7,166.00 | 0.36% | 19,449 |
| Aug 18, 2025 | 7,182.00 | 7,186.00 | 7,113.00 | 7,140.00 | 7,140.00 | 0.34% | 189,547 |
| Aug 15, 2025 | 7,093.00 | 7,144.00 | 7,043.00 | 7,116.00 | 7,116.00 | 0.30% | 22,350 |
| Aug 14, 2025 | 7,150.00 | 7,153.00 | 7,061.00 | 7,095.00 | 7,095.00 | -0.48% | 63,764 |
| Aug 13, 2025 | 7,157.00 | 7,177.00 | 7,079.00 | 7,129.00 | 7,129.00 | 0.68% | 1,582,566 |
| Aug 12, 2025 | 7,119.00 | 7,120.00 | 7,043.00 | 7,081.00 | 7,081.00 | -0.07% | 11,521 |
| Aug 11, 2025 | 7,100.00 | 7,126.00 | 7,037.00 | 7,086.00 | 7,086.00 | 0.14% | 721,316 |
| Aug 8, 2025 | 7,088.00 | 7,100.00 | 7,011.00 | 7,076.00 | 7,076.00 | 0.04% | 139,587 |
| Aug 7, 2025 | 7,382.00 | 7,382.00 | 7,029.00 | 7,073.00 | 7,073.00 | 0.55% | 75,613 |
| Aug 6, 2025 | 7,106.00 | 7,106.00 | 7,002.00 | 7,034.00 | 7,034.00 | -0.72% | 15,174 |
| Aug 5, 2025 | 7,100.00 | 7,166.00 | 7,021.00 | 7,085.00 | 7,085.00 | 0.14% | 222,089 |
| Aug 4, 2025 | 7,385.00 | 7,385.00 | 7,096.00 | 7,075.00 | 7,075.00 | 0.38% | 35,456 |
| Aug 1, 2025 | 7,138.00 | 7,220.00 | 7,000.00 | 7,048.00 | 7,048.00 | -1.19% | 257,503 |
| Jul 31, 2025 | 7,149.00 | 7,192.00 | 7,140.00 | 7,133.00 | 7,133.00 | 0.42% | 30,014 |
| Jul 30, 2025 | 7,149.00 | 7,152.00 | 7,061.00 | 7,103.00 | 7,103.00 | -0.41% | 30,565 |
| Jul 29, 2025 | 7,160.00 | 7,187.00 | 7,102.00 | 7,132.00 | 7,132.00 | 0.41% | 445,726 |
| Jul 28, 2025 | 7,158.00 | 7,161.00 | 7,077.00 | 7,103.00 | 7,103.00 | 0.13% | 26,485 |
| Jul 25, 2025 | 7,100.00 | 7,130.00 | 7,035.00 | 7,094.00 | 7,094.00 | -0.27% | 57,739 |
| Jul 24, 2025 | 7,100.00 | 7,143.00 | 6,951.00 | 7,113.00 | 7,113.00 | 0.72% | 99,613 |
| Jul 23, 2025 | 7,054.00 | 7,100.00 | 7,016.00 | 7,062.00 | 7,062.00 | 0.78% | 11,708 |
| Jul 22, 2025 | 7,090.00 | 7,090.00 | 7,000.00 | 7,007.00 | 7,007.00 | -0.98% | 37,842 |
| Jul 21, 2025 | 7,087.00 | 7,100.00 | 7,047.00 | 7,076.00 | 7,076.00 | 0.23% | 455,212 |
| Jul 18, 2025 | 7,103.00 | 7,103.00 | 7,012.00 | 7,060.00 | 7,060.00 | -0.28% | 17,440 |
| Jul 17, 2025 | 7,050.00 | 7,130.00 | 7,036.00 | 7,080.00 | 7,080.00 | 0.48% | 1,227,936 |
| Jul 16, 2025 | 7,092.00 | 7,099.00 | 7,013.00 | 7,046.00 | 7,046.00 | 0.28% | 66,579 |
| Jul 15, 2025 | 7,010.00 | 7,072.00 | 6,981.00 | 7,026.00 | 7,026.00 | 0.67% | 112,087 |
| Jul 14, 2025 | 7,021.00 | 7,028.00 | 6,937.00 | 6,979.00 | 6,979.00 | 0.01% | 716,305 |