Satrix Collective Investment Scheme - Satrix MSCI WIld Islamic Fund (JSE:STXWIS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,745.00
+37.00 (0.65%)
At close: Sep 23, 2026
JSE:STXWIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,699.00 | 5,769.00 | 5,699.00 | 5,745.00 | 5,745.00 | 0.65% | 16,647 |
| Sep 22, 2026 | 5,729.00 | 5,734.00 | 5,717.00 | 5,708.00 | 5,708.00 | 0.74% | 7,898 |
| Sep 21, 2026 | 5,692.00 | 5,699.00 | 5,683.00 | 5,666.00 | 5,666.00 | 1.07% | 5,893 |
| Sep 18, 2026 | 5,639.00 | 5,649.00 | 5,626.00 | 5,606.00 | 5,606.00 | -0.05% | 10,228 |
| Sep 17, 2026 | 5,610.00 | 5,630.00 | 5,610.00 | 5,609.00 | 5,609.00 | 0.63% | 2,578 |
| Sep 16, 2026 | 5,598.00 | 5,609.00 | 5,598.00 | 5,574.00 | 5,574.00 | 0.49% | 3,697 |
| Sep 15, 2026 | 5,580.00 | 5,580.00 | 5,532.00 | 5,547.00 | 5,547.00 | -0.18% | 43,558 |
| Sep 14, 2026 | 5,580.00 | 5,580.00 | 5,518.00 | 5,557.00 | 5,557.00 | -0.66% | 17,242 |
| Sep 11, 2026 | 5,594.00 | 5,618.00 | 5,589.00 | 5,594.00 | 5,594.00 | 0.13% | 12,333 |
| Sep 10, 2026 | 5,617.00 | 5,619.00 | 5,585.00 | 5,587.00 | 5,587.00 | -0.29% | 11,274 |
| Sep 9, 2026 | 5,577.00 | 5,627.00 | 5,577.00 | 5,603.00 | 5,603.00 | 0.29% | 4,497 |
| Sep 8, 2026 | 5,606.00 | 5,613.00 | 5,569.00 | 5,587.00 | 5,587.00 | 0.43% | 34,638 |
| Sep 7, 2026 | 5,575.00 | 5,581.00 | 5,535.00 | 5,563.00 | 5,563.00 | 0.27% | 8,894 |
| Sep 4, 2026 | 5,571.00 | 5,576.00 | 5,552.00 | 5,548.00 | 5,548.00 | 0.31% | 4,553 |
| Sep 3, 2026 | 5,546.00 | 5,559.00 | 5,503.00 | 5,531.00 | 5,531.00 | 0.31% | 9,652 |
| Sep 2, 2026 | 5,571.00 | 5,571.00 | 5,500.00 | 5,514.00 | 5,514.00 | -0.67% | 18,211 |
| Sep 1, 2026 | 5,637.00 | 5,637.00 | 5,553.00 | 5,551.00 | 5,551.00 | -1.03% | 15,280 |
| Aug 31, 2026 | 5,642.00 | 5,642.00 | 5,579.00 | 5,609.00 | 5,609.00 | -0.11% | 15,079 |
| Aug 28, 2026 | 5,586.00 | 5,614.00 | 5,583.00 | 5,615.00 | 5,615.00 | 0.93% | 19,939 |
| Aug 27, 2026 | 5,561.00 | 5,594.00 | 5,535.00 | 5,563.00 | 5,563.00 | 0.65% | 7,942 |
| Aug 26, 2026 | 5,539.00 | 5,556.00 | 5,515.00 | 5,527.00 | 5,527.00 | 0.25% | 1,349 |
| Aug 25, 2026 | 5,516.00 | 5,561.00 | 5,498.00 | 5,513.00 | 5,513.00 | 0.07% | 20,920 |
| Aug 24, 2026 | 5,546.00 | 5,562.00 | 5,474.00 | 5,509.00 | 5,509.00 | -0.70% | 22,513 |
| Aug 21, 2026 | 5,571.00 | 5,578.00 | 5,534.00 | 5,548.00 | 5,548.00 | -0.27% | 8,873 |
| Aug 20, 2026 | 5,590.00 | 5,595.00 | 5,571.00 | 5,563.00 | 5,563.00 | -0.02% | 4,698 |
| Aug 19, 2026 | 5,588.00 | 5,608.00 | 5,560.00 | 5,564.00 | 5,564.00 | -0.16% | 8,219 |
| Aug 18, 2026 | 5,641.00 | 5,641.00 | 5,584.00 | 5,573.00 | 5,573.00 | -1.28% | 5,476 |
| Aug 17, 2026 | 5,657.00 | 5,672.00 | 5,627.00 | 5,645.00 | 5,645.00 | -0.07% | 9,672 |
| Aug 14, 2026 | 5,620.00 | 5,655.00 | 5,604.00 | 5,649.00 | 5,649.00 | 0.57% | 8,703 |
| Aug 13, 2026 | 5,607.00 | 5,611.00 | 5,590.00 | 5,617.00 | 5,617.00 | 0.36% | 2,089 |
| Aug 12, 2026 | 5,644.00 | 5,644.00 | 5,615.00 | 5,597.00 | 5,597.00 | -0.02% | 6,012 |
| Aug 11, 2026 | 5,617.00 | 5,621.00 | 5,576.00 | 5,598.00 | 5,598.00 | 1.25% | 2,606 |
| Aug 7, 2026 | 5,587.00 | 5,587.00 | 5,523.00 | 5,529.00 | 5,529.00 | -0.56% | 3,948 |
| Aug 6, 2026 | 5,562.00 | 5,562.00 | 5,503.00 | 5,560.00 | 5,560.00 | 0.09% | 13,692 |
| Aug 5, 2026 | 5,575.00 | 5,611.00 | 5,571.00 | 5,555.00 | 5,555.00 | 0.05% | 6,397 |
| Aug 4, 2026 | 5,503.00 | 5,570.00 | 5,503.00 | 5,552.00 | 5,552.00 | 1.31% | 17,523 |
| Aug 3, 2026 | 5,410.00 | 5,493.00 | 5,410.00 | 5,480.00 | 5,480.00 | 1.01% | 21,075 |
| Jul 31, 2026 | 5,454.00 | 5,493.00 | 5,415.00 | 5,425.00 | 5,425.00 | 0.65% | 14,244 |
| Jul 30, 2026 | 5,307.00 | 5,416.00 | 5,266.00 | 5,390.00 | 5,390.00 | 1.95% | 9,293 |
| Jul 29, 2026 | 5,330.00 | 5,354.00 | 5,313.00 | 5,287.00 | 5,287.00 | -0.64% | 8,856 |
| Jul 28, 2026 | 5,372.00 | 5,379.00 | 5,321.00 | 5,321.00 | 5,321.00 | -0.58% | 12,978 |
| Jul 27, 2026 | 5,462.00 | 5,473.00 | 5,375.00 | 5,352.00 | 5,352.00 | -1.67% | 11,486 |
| Jul 24, 2026 | 5,494.00 | 5,528.00 | 5,457.00 | 5,443.00 | 5,443.00 | -0.13% | 3,126 |
| Jul 23, 2026 | 5,405.00 | 5,409.00 | 5,398.00 | 5,450.00 | 5,450.00 | 0.59% | 7,078 |
| Jul 22, 2026 | 5,436.00 | 5,443.00 | 5,403.00 | 5,418.00 | 5,418.00 | 0.22% | 693,519 |
| Jul 21, 2026 | 5,411.00 | 5,455.00 | 5,411.00 | 5,433.00 | 5,406.10 | 0.89% | 68,767 |
| Jul 20, 2026 | 5,393.00 | 5,406.00 | 5,361.00 | 5,385.00 | 5,358.34 | 0.58% | 4,439 |
| Jul 17, 2026 | 5,337.00 | 5,366.00 | 5,333.00 | 5,354.00 | 5,327.49 | -0.69% | 17,897 |
| Jul 16, 2026 | 5,357.00 | 5,395.00 | 5,357.00 | 5,391.00 | 5,364.31 | -0.02% | 7,630 |
| Jul 15, 2026 | 5,494.00 | 5,494.00 | 5,478.00 | 5,392.00 | 5,365.30 | -0.79% | 4,661 |