Satrix Collective Investment Scheme - MSCI World ESG Enhanced Feeder Portfolio Fund (JSE:STXESG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,061
+24 (0.24%)
Last updated: Sep 22, 2026, 4:41 PM SAST
JSE:STXESG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,130.00 | 10,135.00 | 10,042.00 | 10,061.00 | 10,061.00 | 0.24% | 10,298 |
| Sep 21, 2026 | 9,929.00 | 10,054.00 | 9,929.00 | 10,037.00 | 10,037.00 | 1.05% | 7,451 |
| Sep 18, 2026 | 9,917.00 | 9,994.00 | 9,901.00 | 9,933.00 | 9,933.00 | -0.10% | 937 |
| Sep 17, 2026 | 9,908.00 | 9,999.00 | 9,908.00 | 9,943.00 | 9,943.00 | 0.11% | 2,865 |
| Sep 16, 2026 | 9,923.00 | 9,964.00 | 9,923.00 | 9,932.00 | 9,932.00 | 0.27% | 225 |
| Sep 15, 2026 | 9,951.00 | 9,951.00 | 9,863.00 | 9,905.00 | 9,905.00 | -0.22% | 2,409 |
| Sep 14, 2026 | 9,926.00 | 9,985.00 | 9,849.00 | 9,927.00 | 9,927.00 | 0.39% | 2,962 |
| Sep 11, 2026 | 9,930.00 | 9,932.00 | 9,844.00 | 9,888.00 | 9,888.00 | 0.23% | 9,280 |
| Sep 10, 2026 | 9,894.00 | 9,923.00 | 9,828.00 | 9,865.00 | 9,865.00 | 0.19% | 1,513 |
| Sep 9, 2026 | 9,880.00 | 9,926.00 | 9,810.00 | 9,846.00 | 9,846.00 | -0.59% | 2,664 |
| Sep 8, 2026 | 9,966.00 | 9,966.00 | 9,870.00 | 9,904.00 | 9,904.00 | -0.04% | 1,031 |
| Sep 7, 2026 | 9,944.00 | 9,946.00 | 9,870.00 | 9,908.00 | 9,908.00 | 0.01% | 4,304 |
| Sep 4, 2026 | 10,010.00 | 10,011.00 | 9,915.00 | 9,907.00 | 9,907.00 | 0.07% | 9,920 |
| Sep 3, 2026 | 9,928.00 | 9,948.00 | 9,869.00 | 9,900.00 | 9,900.00 | -0.03% | 3,894 |
| Sep 2, 2026 | 9,874.00 | 9,939.00 | 9,868.00 | 9,903.00 | 9,903.00 | -0.05% | 709 |
| Sep 1, 2026 | 10,015.00 | 10,021.00 | 9,896.00 | 9,908.00 | 9,908.00 | -0.72% | 2,710 |
| Aug 31, 2026 | 10,064.00 | 10,064.00 | 9,967.00 | 9,980.00 | 9,980.00 | -0.60% | 3,074 |
| Aug 28, 2026 | 9,995.00 | 10,040.00 | 9,920.00 | 10,040.00 | 10,040.00 | 1.35% | 1,815 |
| Aug 27, 2026 | 9,938.00 | 9,985.00 | 9,863.00 | 9,906.00 | 9,906.00 | 0.17% | 2,581 |
| Aug 26, 2026 | 9,917.00 | 9,917.00 | 9,847.00 | 9,889.00 | 9,889.00 | 0.28% | 546 |
| Aug 25, 2026 | 9,935.00 | 9,935.00 | 9,859.00 | 9,861.00 | 9,861.00 | -0.05% | 1,063 |
| Aug 24, 2026 | 9,879.00 | 9,910.00 | 9,840.00 | 9,866.00 | 9,866.00 | -0.16% | 7,293 |
| Aug 21, 2026 | 9,926.00 | 9,926.00 | 9,916.00 | 9,882.00 | 9,882.00 | -0.62% | 5,761 |
| Aug 20, 2026 | 10,008.00 | 10,018.00 | 9,905.00 | 9,944.00 | 9,944.00 | -0.38% | 3,639 |
| Aug 19, 2026 | 10,048.00 | 10,070.00 | 9,971.00 | 9,982.00 | 9,982.00 | -0.53% | 7,613 |
| Aug 18, 2026 | 10,113.00 | 10,113.00 | 9,996.00 | 10,035.00 | 10,035.00 | -0.64% | 6,224 |
| Aug 17, 2026 | 10,050.00 | 10,146.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.02% | 3,167 |
| Aug 14, 2026 | 10,162.00 | 10,163.00 | 10,083.00 | 10,102.00 | 10,102.00 | -0.14% | 1,782 |
| Aug 13, 2026 | 10,102.00 | 10,110.00 | 10,031.00 | 10,116.00 | 10,116.00 | 0.83% | 4,712 |
| Aug 12, 2026 | 10,098.00 | 10,098.00 | 10,011.00 | 10,033.00 | 10,033.00 | -0.47% | 2,432 |
| Aug 11, 2026 | 10,136.00 | 10,157.00 | 10,041.00 | 10,080.00 | 10,080.00 | -0.02% | 20,320 |
| Aug 7, 2026 | 10,179.00 | 10,180.00 | 10,064.00 | 10,082.00 | 10,082.00 | -0.68% | 2,328 |
| Aug 6, 2026 | 10,115.00 | 10,204.00 | 10,102.00 | 10,151.00 | 10,151.00 | -0.19% | 4,421 |
| Aug 5, 2026 | 10,227.00 | 10,248.00 | 10,152.00 | 10,170.00 | 10,170.00 | 0.55% | 3,257 |
| Aug 4, 2026 | 10,136.00 | 10,137.00 | 10,039.00 | 10,114.00 | 10,114.00 | 0.64% | 1,810 |
| Aug 3, 2026 | 10,014.00 | 10,056.00 | 9,953.00 | 10,050.00 | 10,050.00 | 1.44% | 5,284 |
| Jul 31, 2026 | 9,981.00 | 9,993.00 | 9,907.00 | 9,907.00 | 9,907.00 | 0.40% | 9,710 |
| Jul 30, 2026 | 9,905.00 | 9,905.00 | 9,882.00 | 9,868.00 | 9,868.00 | -0.89% | 48 |
| Jul 29, 2026 | 9,984.00 | 10,059.00 | 9,975.00 | 9,957.00 | 9,957.00 | -0.08% | 3,729 |
| Jul 28, 2026 | 10,010.00 | 10,033.00 | 9,931.00 | 9,965.00 | 9,965.00 | - | 2,859 |
| Jul 27, 2026 | 10,051.00 | 10,097.00 | 10,009.00 | 9,965.00 | 9,965.00 | -0.33% | 8,093 |
| Jul 24, 2026 | 10,026.00 | 10,108.00 | 9,990.00 | 9,998.00 | 9,998.00 | 0.81% | 4,043 |
| Jul 23, 2026 | 9,855.00 | 9,860.00 | 9,804.00 | 9,918.00 | 9,918.00 | 0.57% | 2,528 |
| Jul 22, 2026 | 9,913.00 | 9,913.00 | 9,893.00 | 9,862.00 | 9,862.00 | 0.07% | 923 |
| Jul 21, 2026 | 9,875.00 | 9,875.00 | 9,788.00 | 9,855.00 | 9,855.00 | -0.02% | 8,132 |
| Jul 20, 2026 | 9,895.00 | 9,904.00 | 9,810.00 | 9,857.00 | 9,857.00 | -0.03% | 3,022 |
| Jul 17, 2026 | 9,864.00 | 9,910.00 | 9,821.00 | 9,860.00 | 9,860.00 | -0.41% | 1,116 |
| Jul 16, 2026 | 9,889.00 | 9,933.00 | 9,863.00 | 9,901.00 | 9,901.00 | 0.42% | 2,163 |
| Jul 15, 2026 | 9,920.00 | 9,921.00 | 9,842.00 | 9,860.00 | 9,860.00 | 0.05% | 413 |
| Jul 14, 2026 | 9,911.00 | 9,911.00 | 9,822.00 | 9,855.00 | 9,855.00 | -0.08% | 11,092 |