Satrix Collective Investment Scheme - Satrix MSCI Emerging Markets Feeder Portfolio (JSE:STXEMG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,622.00
-77.00 (-0.89%)
At close: Jul 24, 2026
JSE:STXEMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8,621.00 | 8,827.00 | 8,300.00 | 8,622.00 | 8,622.00 | -0.89% | 158,655 |
| Jul 23, 2026 | 8,625.00 | 8,783.00 | 8,593.00 | 8,699.00 | 8,699.00 | 1.17% | 251,534 |
| Jul 22, 2026 | 8,643.00 | 8,651.00 | 8,543.00 | 8,598.00 | 8,598.00 | -1.00% | 360,408 |
| Jul 21, 2026 | 8,662.00 | 8,697.00 | 8,558.00 | 8,685.00 | 8,685.00 | 2.31% | 54,433 |
| Jul 20, 2026 | 8,849.00 | 8,849.00 | 8,403.00 | 8,489.00 | 8,489.00 | 0.60% | 96,728 |
| Jul 17, 2026 | 8,967.00 | 8,967.00 | 8,267.00 | 8,438.00 | 8,438.00 | -1.26% | 70,445 |
| Jul 16, 2026 | 8,643.00 | 8,643.00 | 8,485.00 | 8,546.00 | 8,546.00 | -0.86% | 737,800 |
| Jul 15, 2026 | 8,805.00 | 8,805.00 | 8,566.00 | 8,620.00 | 8,620.00 | -0.32% | 163,664 |
| Jul 14, 2026 | 8,645.00 | 8,697.00 | 8,559.00 | 8,648.00 | 8,648.00 | -0.01% | 21,757 |
| Jul 13, 2026 | 8,649.00 | 8,693.00 | 8,552.00 | 8,649.00 | 8,649.00 | -1.66% | 116,841 |
| Jul 10, 2026 | 9,050.00 | 9,499.00 | 8,720.00 | 8,795.00 | 8,795.00 | -0.32% | 167,491 |
| Jul 9, 2026 | 9,050.00 | 9,050.00 | 8,667.00 | 8,823.00 | 8,823.00 | 1.75% | 249,826 |
| Jul 8, 2026 | 9,030.00 | 9,030.00 | 8,550.00 | 8,671.00 | 8,671.00 | 0.78% | 65,687 |
| Jul 7, 2026 | 8,731.00 | 8,751.00 | 8,557.00 | 8,604.00 | 8,604.00 | -3.02% | 179,405 |
| Jul 6, 2026 | 8,789.00 | 8,926.00 | 8,789.00 | 8,872.00 | 8,872.00 | 0.05% | 131,946 |
| Jul 3, 2026 | 8,850.00 | 8,913.00 | 8,804.00 | 8,868.00 | 8,868.00 | 1.65% | 190,176 |
| Jul 2, 2026 | 8,772.00 | 8,836.00 | 8,680.00 | 8,724.00 | 8,724.00 | -1.65% | 111,792 |
| Jul 1, 2026 | 8,968.00 | 8,975.00 | 8,864.00 | 8,870.00 | 8,870.00 | -1.48% | 992,687 |
| Jun 30, 2026 | 8,907.00 | 9,066.00 | 8,907.00 | 9,003.00 | 9,003.00 | 2.04% | 91,379 |
| Jun 29, 2026 | 9,327.00 | 9,327.00 | 8,799.00 | 8,823.00 | 8,823.00 | -0.72% | 115,773 |
| Jun 26, 2026 | 9,000.00 | 9,015.00 | 8,760.00 | 8,887.00 | 8,887.00 | -1.69% | 177,496 |
| Jun 25, 2026 | 9,226.00 | 9,231.00 | 9,000.00 | 9,040.00 | 9,040.00 | -0.03% | 462,265 |
| Jun 24, 2026 | 9,102.00 | 9,132.00 | 9,000.00 | 9,043.00 | 9,043.00 | 0.40% | 82,521 |
| Jun 23, 2026 | 9,399.00 | 9,399.00 | 8,900.00 | 9,007.00 | 9,007.00 | -4.18% | 53,815 |
| Jun 22, 2026 | 9,404.00 | 9,502.00 | 9,356.00 | 9,400.00 | 9,400.00 | 1.31% | 101,391 |
| Jun 19, 2026 | 9,815.00 | 9,815.00 | 9,232.00 | 9,278.00 | 9,278.00 | -0.79% | 72,773 |
| Jun 18, 2026 | 9,196.00 | 9,539.00 | 9,196.00 | 9,352.00 | 9,352.00 | 2.88% | 1,062,310 |
| Jun 17, 2026 | 9,165.00 | 9,173.00 | 9,070.00 | 9,090.00 | 9,090.00 | -0.32% | 215,764 |
| Jun 15, 2026 | 9,062.00 | 9,149.00 | 9,008.00 | 9,119.00 | 9,119.00 | 2.69% | 73,764 |
| Jun 12, 2026 | 8,809.00 | 8,935.00 | 8,725.00 | 8,880.00 | 8,880.00 | 2.00% | 730,134 |
| Jun 11, 2026 | 9,190.00 | 9,190.00 | 8,603.00 | 8,706.00 | 8,706.00 | -0.67% | 179,345 |
| Jun 10, 2026 | 8,700.00 | 8,814.00 | 8,592.00 | 8,765.00 | 8,765.00 | 0.41% | 1,134,170 |
| Jun 9, 2026 | 8,922.00 | 8,954.00 | 8,790.00 | 8,729.00 | 8,729.00 | -0.23% | 657,863 |
| Jun 8, 2026 | 8,732.00 | 8,800.00 | 8,644.00 | 8,749.00 | 8,749.00 | -0.36% | 308,590 |
| Jun 5, 2026 | 9,162.00 | 9,162.00 | 8,754.00 | 8,781.00 | 8,781.00 | -2.10% | 118,913 |
| Jun 4, 2026 | 9,104.00 | 9,108.00 | 8,879.00 | 8,969.00 | 8,969.00 | -2.06% | 278,774 |
| Jun 3, 2026 | 9,254.00 | 9,274.00 | 9,156.00 | 9,158.00 | 9,158.00 | -0.04% | 114,737 |
| Jun 2, 2026 | 9,200.00 | 9,200.00 | 9,105.00 | 9,162.00 | 9,162.00 | 0.23% | 411,134 |
| Jun 1, 2026 | 9,187.00 | 9,202.00 | 9,083.00 | 9,141.00 | 9,141.00 | 1.88% | 132,315 |
| May 29, 2026 | 9,053.00 | 9,067.00 | 8,921.00 | 8,972.00 | 8,972.00 | 0.36% | 398,868 |
| May 28, 2026 | 8,993.00 | 8,993.00 | 8,852.00 | 8,940.00 | 8,940.00 | -0.70% | 931,800 |
| May 27, 2026 | 9,043.00 | 9,118.00 | 8,953.00 | 9,003.00 | 9,003.00 | 0.04% | 968,823 |
| May 26, 2026 | 8,951.00 | 9,054.00 | 8,866.00 | 8,999.00 | 8,999.00 | 0.26% | 102,917 |
| May 25, 2026 | 9,000.00 | 9,190.00 | 8,942.00 | 8,976.00 | 8,976.00 | 2.22% | 181,661 |
| May 22, 2026 | 8,831.00 | 8,839.00 | 8,726.00 | 8,781.00 | 8,781.00 | 0.70% | 146,480 |
| May 21, 2026 | 8,750.00 | 8,779.00 | 8,701.00 | 8,720.00 | 8,720.00 | 0.48% | 108,329 |
| May 20, 2026 | 8,661.00 | 8,695.00 | 8,601.00 | 8,678.00 | 8,678.00 | 0.84% | 679,584 |
| May 19, 2026 | 8,700.00 | 8,702.00 | 8,575.00 | 8,606.00 | 8,606.00 | -1.35% | 154,426 |
| May 18, 2026 | 8,800.00 | 8,843.00 | 8,712.00 | 8,724.00 | 8,724.00 | -0.75% | 248,551 |
| May 15, 2026 | 8,850.00 | 8,858.00 | 8,758.00 | 8,790.00 | 8,790.00 | -1.73% | 154,892 |