Satrix Collective Investment Scheme - Satrix MSCI Emerging Markets Feeder Portfolio (JSE:STXEMG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,163.00
+47.00 (0.66%)
Last updated: Aug 18, 2025
JSE:STXEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 6,981.00 | 7,025.00 | 6,915.00 | 6,978.00 | 6,978.00 | 0.66% | 37,622 |
| Jul 10, 2025 | 6,994.00 | 7,000.00 | 6,876.00 | 6,932.00 | 6,932.00 | 0.10% | 19,796 |
| Jul 9, 2025 | 6,984.00 | 7,018.00 | 6,937.00 | 6,925.00 | 6,925.00 | -0.69% | 34,192 |
| Jul 8, 2025 | 6,880.00 | 7,012.00 | 6,880.00 | 6,973.00 | 6,973.00 | 0.75% | 397,947 |
| Jul 7, 2025 | 6,955.00 | 6,970.00 | 6,880.00 | 6,921.00 | 6,921.00 | 0.45% | 60,626 |
| Jul 4, 2025 | 7,230.00 | 7,230.00 | 6,861.00 | 6,890.00 | 6,890.00 | -0.32% | 56,044 |
| Jul 3, 2025 | 6,937.00 | 6,973.00 | 6,841.00 | 6,912.00 | 6,912.00 | 0.14% | 115,475 |
| Jul 2, 2025 | 6,984.00 | 6,984.00 | 6,845.00 | 6,902.00 | 6,902.00 | -0.19% | 146,566 |
| Jul 1, 2025 | 6,872.00 | 6,944.00 | 6,872.00 | 6,915.00 | 6,915.00 | -0.19% | 29,771 |
| Jun 30, 2025 | 6,935.00 | 6,955.00 | 6,900.00 | 6,928.00 | 6,928.00 | 0.06% | 40,585 |
| Jun 27, 2025 | 6,972.00 | 7,001.00 | 6,879.00 | 6,924.00 | 6,924.00 | 0.13% | 25,636 |
| Jun 26, 2025 | 6,872.00 | 6,953.00 | 6,850.00 | 6,915.00 | 6,915.00 | 0.63% | 28,096 |
| Jun 25, 2025 | 6,913.00 | 6,932.00 | 6,827.00 | 6,872.00 | 6,872.00 | 0.56% | 20,944 |
| Jun 24, 2025 | 6,846.00 | 6,862.00 | 6,769.00 | 6,834.00 | 6,834.00 | 1.08% | 71,433 |
| Jun 23, 2025 | 6,795.00 | 6,800.00 | 6,731.00 | 6,761.00 | 6,761.00 | 0.10% | 176,928 |
| Jun 20, 2025 | 6,808.00 | 6,830.00 | 6,738.00 | 6,754.00 | 6,754.00 | 0.52% | 59,303 |
| Jun 19, 2025 | 6,763.00 | 6,770.00 | 6,682.00 | 6,719.00 | 6,719.00 | -1.05% | 40,495 |
| Jun 18, 2025 | 6,755.00 | 6,852.00 | 6,755.00 | 6,790.00 | 6,790.00 | 0.10% | 15,165 |
| Jun 17, 2025 | 6,796.00 | 6,825.00 | 6,714.00 | 6,783.00 | 6,783.00 | 0.89% | 26,727 |
| Jun 13, 2025 | 6,780.00 | 6,789.00 | 6,695.00 | 6,723.00 | 6,723.00 | -1.20% | 10,128 |