Satrix Collective Investment Scheme - Satrix MSCI World Feeder ETF (JSE:STXWDM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,711
-27 (-0.23%)
Sep 2, 2026, 4:42 PM SAST
JSE:STXWDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 11,700.00 | 12,095.00 | 11,680.00 | 11,711.00 | 11,711.00 | -0.23% | 288,002 |
| Sep 1, 2026 | 11,803.00 | 11,856.00 | 11,703.00 | 11,738.00 | 11,738.00 | -0.55% | 147,294 |
| Aug 31, 2026 | 12,200.00 | 12,219.00 | 11,768.00 | 11,803.00 | 11,803.00 | -0.55% | 187,445 |
| Aug 28, 2026 | 11,850.00 | 11,927.00 | 11,736.00 | 11,868.00 | 11,868.00 | 1.15% | 218,319 |
| Aug 27, 2026 | 12,240.00 | 12,240.00 | 11,712.00 | 11,733.00 | 11,733.00 | 0.23% | 201,497 |
| Aug 26, 2026 | 11,772.00 | 11,772.00 | 11,633.00 | 11,706.00 | 11,706.00 | 0.03% | 228,652 |
| Aug 25, 2026 | 11,947.00 | 11,947.00 | 11,682.00 | 11,703.00 | 11,703.00 | -0.02% | 299,744 |
| Aug 24, 2026 | 11,985.00 | 11,985.00 | 11,634.00 | 11,705.00 | 11,705.00 | -0.07% | 366,114 |
| Aug 21, 2026 | 11,810.00 | 11,950.00 | 11,677.00 | 11,713.00 | 11,713.00 | -0.95% | 246,024 |
| Aug 20, 2026 | 12,180.00 | 12,180.00 | 11,811.00 | 11,825.00 | 11,825.00 | -0.31% | 158,505 |
| Aug 19, 2026 | 12,194.00 | 12,194.00 | 11,816.00 | 11,862.00 | 11,862.00 | -0.55% | 129,400 |
| Aug 18, 2026 | 11,988.00 | 12,190.00 | 11,889.00 | 11,928.00 | 11,928.00 | -0.63% | 226,726 |
| Aug 17, 2026 | 12,240.00 | 12,240.00 | 11,988.00 | 12,004.00 | 12,004.00 | -0.12% | 186,885 |
| Aug 14, 2026 | 11,980.00 | 12,063.00 | 11,935.00 | 12,019.00 | 12,019.00 | 0.33% | 116,001 |
| Aug 13, 2026 | 12,042.00 | 12,060.00 | 11,900.00 | 11,980.00 | 11,980.00 | 0.48% | 150,984 |
| Aug 12, 2026 | 12,000.00 | 12,039.00 | 11,889.00 | 11,923.00 | 11,923.00 | -0.32% | 188,166 |
| Aug 11, 2026 | 12,240.00 | 12,240.00 | 11,926.00 | 11,961.00 | 11,961.00 | 0.12% | 183,933 |
| Aug 7, 2026 | 12,000.00 | 12,083.00 | 11,911.00 | 11,947.00 | 11,947.00 | -0.34% | 154,902 |
| Aug 6, 2026 | 12,235.00 | 12,235.00 | 11,936.00 | 11,988.00 | 11,988.00 | -0.46% | 161,960 |
| Aug 5, 2026 | 12,235.00 | 12,235.00 | 12,000.00 | 12,044.00 | 12,044.00 | 0.76% | 149,803 |
| Aug 4, 2026 | 11,722.00 | 12,000.00 | 11,722.00 | 11,953.00 | 11,953.00 | 0.32% | 367,816 |
| Aug 3, 2026 | 11,870.00 | 12,180.00 | 11,700.00 | 11,915.00 | 11,915.00 | 1.40% | 346,075 |
| Jul 31, 2026 | 11,850.00 | 11,860.00 | 11,707.00 | 11,751.00 | 11,751.00 | 0.56% | 914,829 |
| Jul 30, 2026 | 11,850.00 | 11,865.00 | 11,635.00 | 11,685.00 | 11,685.00 | -0.66% | 228,864 |
| Jul 29, 2026 | 12,000.00 | 12,000.00 | 11,750.00 | 11,763.00 | 11,763.00 | 0.05% | 321,047 |
| Jul 28, 2026 | 11,900.00 | 11,900.00 | 11,699.00 | 11,757.00 | 11,757.00 | -0.12% | 466,381 |
| Jul 27, 2026 | 12,240.00 | 12,240.00 | 11,733.00 | 11,771.00 | 11,771.00 | -0.68% | 938,887 |
| Jul 24, 2026 | 11,655.00 | 12,019.00 | 11,655.00 | 11,852.00 | 11,852.00 | 0.61% | 166,294 |
| Jul 23, 2026 | 11,700.00 | 11,852.00 | 11,647.00 | 11,780.00 | 11,780.00 | 0.49% | 413,429 |
| Jul 22, 2026 | 11,985.00 | 11,985.00 | 11,654.00 | 11,723.00 | 11,723.00 | -0.04% | 240,476 |
| Jul 21, 2026 | 11,949.00 | 11,949.00 | 11,637.00 | 11,728.00 | 11,728.00 | 0.03% | 161,664 |
| Jul 20, 2026 | 11,985.00 | 11,985.00 | 11,669.00 | 11,724.00 | 11,724.00 | -0.06% | 141,561 |
| Jul 17, 2026 | 12,285.00 | 12,285.00 | 11,654.00 | 11,731.00 | 11,731.00 | -0.36% | 202,921 |
| Jul 16, 2026 | 11,757.00 | 11,812.00 | 11,704.00 | 11,773.00 | 11,773.00 | 0.35% | 366,247 |
| Jul 15, 2026 | 11,784.00 | 11,785.00 | 11,720.00 | 11,732.00 | 11,732.00 | 0.14% | 188,151 |
| Jul 14, 2026 | 11,950.00 | 11,950.00 | 11,680.00 | 11,716.00 | 11,716.00 | -0.14% | 128,078 |
| Jul 13, 2026 | 11,795.00 | 11,895.00 | 11,679.00 | 11,732.00 | 11,732.00 | 0.45% | 185,637 |
| Jul 10, 2026 | 11,794.00 | 11,794.00 | 11,596.00 | 11,679.00 | 11,679.00 | 0.37% | 92,522 |
| Jul 9, 2026 | 11,709.00 | 11,709.00 | 11,603.00 | 11,636.00 | 11,636.00 | 0.15% | 491,682 |
| Jul 8, 2026 | 11,600.00 | 11,658.00 | 11,551.00 | 11,618.00 | 11,618.00 | 0.16% | 231,420 |
| Jul 7, 2026 | 11,797.00 | 11,797.00 | 11,595.00 | 11,600.00 | 11,600.00 | -0.29% | 156,623 |
| Jul 6, 2026 | 11,569.00 | 11,794.00 | 11,569.00 | 11,634.00 | 11,634.00 | 0.22% | 156,106 |
| Jul 3, 2026 | 11,789.00 | 11,789.00 | 11,526.00 | 11,609.00 | 11,609.00 | - | 289,698 |
| Jul 2, 2026 | 11,794.00 | 11,794.00 | 11,554.00 | 11,609.00 | 11,609.00 | -0.12% | 303,372 |
| Jul 1, 2026 | 11,795.00 | 11,795.00 | 11,563.00 | 11,623.00 | 11,623.00 | 0.29% | 176,836 |
| Jun 30, 2026 | 11,557.00 | 11,789.00 | 11,527.00 | 11,589.00 | 11,589.00 | 0.28% | 319,666 |
| Jun 29, 2026 | 11,800.00 | 11,800.00 | 11,456.00 | 11,557.00 | 11,557.00 | 0.55% | 359,334 |
| Jun 26, 2026 | 11,900.00 | 11,900.00 | 11,422.00 | 11,494.00 | 11,494.00 | -0.79% | 198,659 |
| Jun 25, 2026 | 11,885.00 | 11,885.00 | 11,550.00 | 11,586.00 | 11,586.00 | -0.62% | 396,822 |
| Jun 24, 2026 | 11,713.00 | 11,713.00 | 11,601.00 | 11,658.00 | 11,658.00 | 0.53% | 225,674 |