Satrix Collective Investment Scheme - Satrix MSCI Emerging Markets Feeder Portfolio (JSE:STXEMG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,032.00
+58.00 (0.65%)
Last updated: Sep 22, 2026, 4:38 PM SAST
JSE:STXEMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 8,692.00 | 8,776.00 | 8,660.00 | 8,701.00 | 8,701.00 | 0.10% | 733,124 |
| Aug 4, 2026 | 8,543.00 | 8,745.00 | 8,543.00 | 8,692.00 | 8,692.00 | 1.74% | 203,962 |
| Aug 3, 2026 | 8,560.00 | 8,617.00 | 8,456.00 | 8,543.00 | 8,543.00 | -0.01% | 231,948 |
| Jul 31, 2026 | 8,689.00 | 8,714.00 | 8,471.00 | 8,544.00 | 8,544.00 | 1.90% | 211,618 |
| Jul 30, 2026 | 8,300.00 | 8,388.00 | 8,172.00 | 8,385.00 | 8,385.00 | 0.64% | 422,124 |
| Jul 29, 2026 | 8,518.00 | 8,518.00 | 8,306.00 | 8,332.00 | 8,332.00 | -1.21% | 101,582 |
| Jul 28, 2026 | 8,400.00 | 8,472.00 | 8,359.00 | 8,434.00 | 8,434.00 | -1.23% | 87,828 |
| Jul 27, 2026 | 8,748.00 | 8,754.00 | 8,540.00 | 8,539.00 | 8,539.00 | -0.96% | 467,124 |
| 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 |