Satrix Collective Investment Scheme - Satrix S&P 500 Feeder Portfolio (NMSE:SXN500)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 120.88
+0.30 (0.25%)
At close: Aug 19, 2025
NMSE:SXN500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | -0.11% | 1 |
| Aug 21, 2025 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | 0.57% | 1 |
| Aug 20, 2025 | 119.43 | 119.43 | 119.43 | 119.43 | 119.43 | -1.20% | 1 |
| Aug 19, 2025 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | 0.25% | 1 |
| Aug 18, 2025 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | 0.43% | 1 |
| Aug 15, 2025 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | -0.62% | 1 |
| Aug 14, 2025 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | 0.78% | 1 |
| Aug 13, 2025 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | -0.03% | 1 |
| Aug 12, 2025 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | -0.30% | 1 |
| Aug 11, 2025 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | 0.43% | 1 |
| Aug 8, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | -0.23% | 1 |
| Aug 7, 2025 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | 0.57% | 1 |
| Aug 6, 2025 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | -0.88% | 1 |
| Aug 5, 2025 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | -0.01% | 1 |
| Aug 4, 2025 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | 0.72% | 1 |
| Aug 1, 2025 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | -2.95% | 1 |
| Jul 31, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 1.51% | 1 |
| Jul 30, 2025 | 121.10 | 121.37 | 121.10 | 121.37 | 121.37 | -0.15% | 37,921 |
| Jul 29, 2025 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | 0.27% | 1 |
| Jul 28, 2025 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | 0.91% | 1 |
| Jul 25, 2025 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | 1.03% | 1 |
| Jul 24, 2025 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | 0.99% | 1 |
| Jul 23, 2025 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | 0.09% | 1 |
| Jul 22, 2025 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | -1.13% | 1 |
| Jul 21, 2025 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | 0.58% | 1 |
| Jul 18, 2025 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | -0.50% | 1 |
| Jul 17, 2025 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | 0.13% | 1 |
| Jul 16, 2025 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | 0.27% | 1 |
| Jul 15, 2025 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | 0.05% | 1 |
| Jul 14, 2025 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | -0.09% | 1 |
| Jul 11, 2025 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | 1.14% | 1 |
| Jul 10, 2025 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | -0.37% | 1 |
| Jul 9, 2025 | 117.57 | 117.57 | 117.57 | 117.57 | 117.57 | -0.11% | 1 |
| Jul 8, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -0.13% | 1 |
| Jul 7, 2025 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 1.14% | 1 |
| Jul 4, 2025 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | -0.04% | 1 |
| Jul 3, 2025 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | 0.20% | 1 |
| Jul 2, 2025 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | 0.46% | 1 |
| Jul 1, 2025 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | -0.83% | 1 |
| Jun 30, 2025 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | 0.25% | 1 |
| Jun 27, 2025 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | 1.01% | 1 |
| Jun 26, 2025 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | 0.45% | 1 |
| Jun 25, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 1.07% | 1 |
| Jun 24, 2025 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | -0.58% | 1 |
| Jun 23, 2025 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | 0.19% | 1 |
| Jun 20, 2025 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | 0.51% | 1 |
| Jun 19, 2025 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | -0.68% | 1 |
| Jun 18, 2025 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | 0.34% | 1 |
| Jun 17, 2025 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | 0.09% | 1 |
| Jun 13, 2025 | 113.73 | 113.73 | 113.73 | 113.73 | 113.73 | 0.34% | 1 |