Satrix Collective Investment Scheme - Satrix MSCI Emerging Markets Feeder Portfolio (JSE:STXEMG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,493.00
-21.00 (-0.25%)
At close: Oct 16, 2026
JSE:STXEMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8,559.00 | 8,598.00 | 8,451.00 | 8,493.00 | 8,493.00 | -0.25% | 50,036 |
| Oct 15, 2026 | 8,770.00 | 8,770.00 | 8,425.00 | 8,514.00 | 8,514.00 | -3.03% | 170,086 |
| Oct 14, 2026 | 8,796.00 | 8,817.00 | 8,750.00 | 8,780.00 | 8,780.00 | -0.13% | 76,109 |
| Oct 13, 2026 | 8,815.00 | 8,836.00 | 8,750.00 | 8,791.00 | 8,791.00 | -1.07% | 755,241 |
| Oct 12, 2026 | 9,000.00 | 9,000.00 | 8,843.00 | 8,886.00 | 8,886.00 | -0.62% | 65,036 |
| Oct 9, 2026 | 8,988.00 | 9,016.00 | 8,905.00 | 8,941.00 | 8,941.00 | -0.20% | 51,700 |
| Oct 8, 2026 | 9,050.00 | 9,050.00 | 8,920.00 | 8,959.00 | 8,959.00 | -1.35% | 72,891 |
| Oct 7, 2026 | 9,159.00 | 9,166.00 | 9,051.00 | 9,082.00 | 9,082.00 | -1.20% | 275,944 |
| Oct 6, 2026 | 9,298.00 | 9,298.00 | 9,148.00 | 9,192.00 | 9,192.00 | -1.14% | 79,684 |
| Oct 5, 2026 | 9,400.00 | 9,400.00 | 9,163.00 | 9,298.00 | 9,298.00 | 1.82% | 68,994 |
| Oct 2, 2026 | 8,995.00 | 9,298.00 | 8,995.00 | 9,132.00 | 9,132.00 | 1.62% | 694,459 |
| Oct 1, 2026 | 8,941.00 | 9,011.00 | 8,877.00 | 8,986.00 | 8,986.00 | 1.09% | 135,674 |
| Sep 30, 2026 | 9,035.00 | 9,035.00 | 8,814.00 | 8,889.00 | 8,889.00 | -0.64% | 165,683 |
| Sep 29, 2026 | 8,957.00 | 9,001.00 | 8,873.00 | 8,946.00 | 8,946.00 | 0.65% | 1,252,328 |
| Sep 28, 2026 | 9,200.00 | 9,200.00 | 8,869.00 | 8,888.00 | 8,888.00 | -0.67% | 76,237 |
| Sep 25, 2026 | 9,010.00 | 9,015.00 | 8,906.00 | 8,948.00 | 8,948.00 | -0.85% | 89,160 |
| Sep 23, 2026 | 9,064.00 | 9,069.00 | 8,936.00 | 9,025.00 | 9,025.00 | -0.08% | 539,886 |
| Sep 22, 2026 | 9,032.00 | 9,093.00 | 8,940.00 | 9,032.00 | 9,032.00 | 0.65% | 640,047 |
| Sep 21, 2026 | 8,794.00 | 9,220.00 | 8,794.00 | 8,974.00 | 8,974.00 | 1.78% | 79,157 |
| Sep 18, 2026 | 8,778.00 | 8,880.00 | 8,778.00 | 8,817.00 | 8,817.00 | 0.51% | 2,898,923 |
| Sep 17, 2026 | 8,687.00 | 8,797.00 | 8,687.00 | 8,772.00 | 8,772.00 | 0.61% | 96,809 |
| Sep 16, 2026 | 8,758.00 | 8,790.00 | 8,671.00 | 8,719.00 | 8,719.00 | 0.55% | 97,114 |
| Sep 15, 2026 | 8,653.00 | 8,741.00 | 8,651.00 | 8,671.00 | 8,671.00 | -0.47% | 96,101 |
| Sep 14, 2026 | 8,850.00 | 9,071.00 | 8,683.00 | 8,712.00 | 8,712.00 | -1.86% | 289,978 |
| Sep 11, 2026 | 8,842.00 | 8,910.00 | 8,842.00 | 8,877.00 | 8,877.00 | 0.40% | 330,094 |
| Sep 10, 2026 | 9,348.00 | 9,348.00 | 8,815.00 | 8,842.00 | 8,842.00 | -1.00% | 726,137 |
| Sep 9, 2026 | 8,965.00 | 9,083.00 | 8,900.00 | 8,931.00 | 8,931.00 | -0.12% | 1,245,880 |
| Sep 8, 2026 | 9,000.00 | 9,325.00 | 8,850.00 | 8,942.00 | 8,942.00 | 0.56% | 723,367 |
| Sep 7, 2026 | 9,000.00 | 9,000.00 | 8,843.00 | 8,892.00 | 8,892.00 | 0.97% | 78,396 |
| Sep 4, 2026 | 8,822.00 | 8,869.00 | 8,733.00 | 8,807.00 | 8,807.00 | 1.24% | 55,015 |
| Sep 3, 2026 | 8,723.00 | 8,753.00 | 8,651.00 | 8,699.00 | 8,699.00 | -0.32% | 391,863 |
| Sep 2, 2026 | 8,796.00 | 8,796.00 | 8,665.00 | 8,727.00 | 8,727.00 | -0.71% | 159,875 |
| Sep 1, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,789.00 | 8,789.00 | -0.78% | 258,700 |
| Aug 31, 2026 | 8,900.00 | 8,900.00 | 8,850.00 | 8,858.00 | 8,858.00 | 0.39% | 294,080 |
| Aug 28, 2026 | 8,796.00 | 8,877.00 | 8,721.00 | 8,824.00 | 8,824.00 | 0.86% | 209,882 |
| Aug 27, 2026 | 8,787.00 | 8,839.00 | 8,700.00 | 8,749.00 | 8,749.00 | 0.47% | 159,446 |
| Aug 26, 2026 | 8,661.00 | 8,763.00 | 8,656.00 | 8,708.00 | 8,708.00 | 0.64% | 500,003 |
| Aug 25, 2026 | 8,691.00 | 8,726.00 | 8,599.00 | 8,653.00 | 8,653.00 | 1.13% | 106,618 |
| Aug 24, 2026 | 8,600.00 | 8,673.00 | 8,508.00 | 8,556.00 | 8,556.00 | -1.52% | 499,968 |
| Aug 21, 2026 | 8,759.00 | 8,806.00 | 8,670.00 | 8,688.00 | 8,688.00 | 0.18% | 792,865 |
| Aug 20, 2026 | 8,747.00 | 8,747.00 | 8,601.00 | 8,672.00 | 8,672.00 | 0.44% | 227,340 |
| Aug 19, 2026 | 8,650.00 | 8,742.00 | 8,626.00 | 8,634.00 | 8,634.00 | -0.18% | 697,213 |
| Aug 18, 2026 | 8,831.00 | 8,831.00 | 8,635.00 | 8,650.00 | 8,650.00 | -2.57% | 1,205,248 |
| Aug 17, 2026 | 8,850.00 | 8,875.00 | 8,771.00 | 8,878.00 | 8,878.00 | 1.24% | 97,978 |
| Aug 14, 2026 | 8,999.00 | 8,999.00 | 8,702.00 | 8,769.00 | 8,769.00 | 0.13% | 158,808 |
| Aug 13, 2026 | 8,717.00 | 8,792.00 | 8,642.00 | 8,758.00 | 8,758.00 | 0.81% | 174,257 |
| Aug 12, 2026 | 8,694.00 | 8,776.00 | 8,620.00 | 8,688.00 | 8,688.00 | 0.59% | 353,998 |
| Aug 11, 2026 | 8,630.00 | 8,686.00 | 8,538.00 | 8,637.00 | 8,637.00 | 0.97% | 104,415 |
| Aug 7, 2026 | 8,800.00 | 8,800.00 | 8,554.00 | 8,554.00 | 8,554.00 | -1.05% | 76,294 |
| Aug 6, 2026 | 8,660.00 | 8,698.00 | 8,530.00 | 8,645.00 | 8,645.00 | -0.64% | 120,047 |