Satrix Collective Investment Scheme - Satrix MSCI World Feeder ETF (JSE:STXWDM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,640
+63 (0.54%)
May 29, 2026, 4:40 PM SAST
JSE:STXWDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 11,637.00 | 11,668.00 | 11,578.00 | 11,620.00 | 11,620.00 | 0.37% | 248,616 |
| May 28, 2026 | 11,998.00 | 11,998.00 | 11,563.00 | 11,577.00 | 11,577.00 | -0.66% | 287,562 |
| May 27, 2026 | 11,650.00 | 11,997.00 | 11,601.00 | 11,654.00 | 11,654.00 | 0.03% | 284,390 |
| May 26, 2026 | 11,998.00 | 11,998.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.03% | 115,619 |
| May 25, 2026 | 11,640.00 | 11,997.00 | 11,602.00 | 11,654.00 | 11,654.00 | 0.10% | 245,310 |
| May 22, 2026 | 11,544.00 | 11,674.00 | 11,544.00 | 11,642.00 | 11,642.00 | 0.62% | 296,276 |
| May 21, 2026 | 11,699.00 | 11,699.00 | 11,511.00 | 11,570.00 | 11,570.00 | 0.29% | 130,193 |
| May 20, 2026 | 11,715.00 | 11,715.00 | 11,505.00 | 11,537.00 | 11,537.00 | -0.45% | 179,736 |
| May 19, 2026 | 11,600.00 | 11,649.00 | 11,531.00 | 11,589.00 | 11,589.00 | -0.21% | 198,586 |
| May 18, 2026 | 11,720.00 | 11,720.00 | 11,531.00 | 11,613.00 | 11,613.00 | 0.01% | 125,793 |
| May 15, 2026 | 11,701.00 | 11,704.00 | 11,593.00 | 11,612.00 | 11,612.00 | 0.50% | 5,938,357 |
| May 14, 2026 | 11,520.00 | 11,591.00 | 11,405.00 | 11,554.00 | 11,554.00 | 1.00% | 238,047 |
| May 13, 2026 | 11,550.00 | 11,576.00 | 11,410.00 | 11,440.00 | 11,440.00 | -0.44% | 234,498 |
| May 12, 2026 | 11,443.00 | 11,580.00 | 11,443.00 | 11,491.00 | 11,491.00 | 0.42% | 277,740 |
| May 11, 2026 | 11,985.00 | 11,985.00 | 11,381.00 | 11,443.00 | 11,443.00 | 0.20% | 539,993 |
| May 8, 2026 | 11,469.00 | 11,469.00 | 11,380.00 | 11,420.00 | 11,420.00 | 0.63% | 123,997 |
| May 7, 2026 | 11,500.00 | 11,500.00 | 11,309.00 | 11,348.00 | 11,348.00 | -0.76% | 1,343,051 |
| May 6, 2026 | 11,600.00 | 11,665.00 | 11,350.00 | 11,435.00 | 11,435.00 | -0.14% | 915,249 |
| May 5, 2026 | 11,506.00 | 11,532.00 | 11,393.00 | 11,451.00 | 11,451.00 | 0.51% | 285,473 |
| May 4, 2026 | 11,650.00 | 11,650.00 | 11,319.00 | 11,393.00 | 11,393.00 | 0.41% | 515,931 |
| Apr 30, 2026 | 11,392.00 | 11,461.00 | 11,290.00 | 11,347.00 | 11,347.00 | 0.37% | 322,159 |
| Apr 29, 2026 | 11,248.00 | 11,342.00 | 11,145.00 | 11,305.00 | 11,305.00 | 0.74% | 337,478 |
| Apr 28, 2026 | 11,350.00 | 11,350.00 | 11,200.00 | 11,222.00 | 11,222.00 | -0.10% | 265,040 |
| Apr 24, 2026 | 11,321.00 | 11,321.00 | 11,186.00 | 11,233.00 | 11,233.00 | 0.44% | 132,034 |
| Apr 23, 2026 | 11,168.00 | 11,250.00 | 11,118.00 | 11,184.00 | 11,184.00 | 0.14% | 230,606 |
| Apr 22, 2026 | 11,510.00 | 11,510.00 | 11,116.00 | 11,168.00 | 11,168.00 | 0.13% | 110,783 |
| Apr 21, 2026 | 11,234.00 | 11,234.00 | 11,133.00 | 11,154.00 | 11,154.00 | 0.28% | 210,276 |
| Apr 20, 2026 | 11,100.00 | 11,170.00 | 11,001.00 | 11,123.00 | 11,123.00 | 0.50% | 205,551 |
| Apr 17, 2026 | 11,220.00 | 11,224.00 | 11,036.00 | 11,068.00 | 11,068.00 | 0.11% | 263,671 |
| Apr 16, 2026 | 11,080.00 | 11,500.00 | 10,971.00 | 11,056.00 | 11,056.00 | 0.59% | 796,413 |
| Apr 15, 2026 | 10,810.00 | 11,032.00 | 10,805.00 | 10,991.00 | 10,991.00 | 0.63% | 285,932 |
| Apr 14, 2026 | 11,381.00 | 11,381.00 | 10,781.00 | 10,922.00 | 10,922.00 | 0.72% | 139,525 |
| Apr 13, 2026 | 11,000.00 | 11,000.00 | 10,585.00 | 10,844.00 | 10,844.00 | 0.44% | 374,588 |
| Apr 10, 2026 | 10,760.00 | 10,842.00 | 10,705.00 | 10,796.00 | 10,796.00 | 0.68% | 161,320 |
| Apr 9, 2026 | 10,671.00 | 10,780.00 | 10,635.00 | 10,723.00 | 10,723.00 | 0.21% | 283,726 |
| Apr 8, 2026 | 10,800.00 | 10,813.00 | 10,671.00 | 10,701.00 | 10,701.00 | 0.16% | 251,806 |
| Apr 7, 2026 | 10,885.00 | 10,885.00 | 10,561.00 | 10,684.00 | 10,684.00 | 0.15% | 362,325 |
| Apr 2, 2026 | 10,650.00 | 10,840.00 | 10,555.00 | 10,668.00 | 10,668.00 | 0.17% | 400,976 |
| Apr 1, 2026 | 10,600.00 | 10,713.00 | 10,588.00 | 10,650.00 | 10,650.00 | 1.11% | 239,355 |
| Mar 31, 2026 | 10,550.00 | 10,590.00 | 10,450.00 | 10,533.00 | 10,533.00 | - | 203,334 |
| Mar 30, 2026 | 10,450.00 | 10,598.00 | 10,411.00 | 10,533.00 | 10,533.00 | 0.18% | 297,169 |
| Mar 27, 2026 | 10,880.00 | 10,880.00 | 10,457.00 | 10,514.00 | 10,514.00 | -1.55% | 205,263 |
| Mar 26, 2026 | 10,879.00 | 10,879.00 | 10,606.00 | 10,680.00 | 10,680.00 | -0.41% | 473,928 |
| Mar 25, 2026 | 10,864.00 | 10,864.00 | 10,606.00 | 10,724.00 | 10,724.00 | 0.47% | 337,230 |
| Mar 24, 2026 | 10,870.00 | 10,870.00 | 10,600.00 | 10,674.00 | 10,674.00 | 0.76% | 214,773 |
| Mar 23, 2026 | 10,620.00 | 10,879.00 | 10,455.00 | 10,593.00 | 10,593.00 | -0.53% | 848,498 |
| Mar 20, 2026 | 10,889.00 | 10,889.00 | 10,536.00 | 10,649.00 | 10,649.00 | 0.06% | 672,892 |
| Mar 19, 2026 | 10,900.00 | 10,929.00 | 10,581.00 | 10,643.00 | 10,643.00 | -0.71% | 359,420 |
| Mar 18, 2026 | 10,741.00 | 10,889.00 | 10,701.00 | 10,719.00 | 10,719.00 | -0.20% | 326,368 |
| Mar 17, 2026 | 10,833.00 | 10,833.00 | 10,664.00 | 10,741.00 | 10,741.00 | 0.14% | 328,862 |