Satrix Managers Pty Ltd (NMSE:SXNNAM)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 24.66
-0.02 (-0.08%)
At close: Sep 10, 2025
NMSE:SXNNAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.04% | 1 |
| Sep 11, 2025 | 24.76 | 24.76 | 24.66 | 24.66 | 24.66 | - | 17,984 |
| Sep 10, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.08% | 1 |
| Sep 9, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.08% | 1 |
| Sep 8, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.08% | 1 |
| Sep 5, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - | 1 |
| Sep 4, 2025 | 24.85 | 24.85 | 24.68 | 24.68 | 24.68 | -0.80% | 14,396 |
| Sep 3, 2025 | 24.84 | 24.88 | 24.84 | 24.88 | 24.88 | 0.81% | 1,721 |
| Sep 2, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.04% | 1 |
| Sep 1, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.57% | 1 |
| Aug 29, 2025 | 24.85 | 24.85 | 24.55 | 24.55 | 24.55 | -0.61% | 3,179 |
| Aug 28, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.08% | 1 |
| Aug 27, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.60% | 1 |
| Aug 26, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.85% | 1 |
| Aug 25, 2025 | 24.85 | 24.85 | 24.62 | 24.62 | 24.62 | -0.24% | 2,908 |
| Aug 22, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - | 1 |
| Aug 21, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - | 1 |
| Aug 20, 2025 | 24.85 | 24.85 | 24.68 | 24.68 | 24.68 | 0.08% | 1,044 |
| Aug 19, 2025 | 24.48 | 24.66 | 24.48 | 24.66 | 24.66 | -0.04% | 7,123 |
| Aug 18, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.04% | 1 |
| Aug 15, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - | 1 |
| Aug 14, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.28% | 1 |
| Aug 13, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - | 1 |
| Aug 12, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.04% | 1 |
| Aug 11, 2025 | 24.70 | 24.70 | 24.62 | 24.62 | 24.62 | 0.12% | 1,936 |
| Aug 8, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.04% | 1 |
| Aug 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.12% | 1 |
| Aug 6, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.08% | 1 |
| Aug 5, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.08% | 1 |
| Aug 4, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.24% | 1 |
| Aug 1, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.41% | 1 |
| Jul 31, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 2.16% | 1 |
| Jul 30, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.29% | 1 |
| Jul 29, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.08% | 1 |
| Jul 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% | 1 |
| Jul 25, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.08% | 1 |
| Jul 24, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.37% | 1 |
| Jul 23, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.46% | 1 |
| Jul 21, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | 1 |
| Jul 18, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | 1 |
| Jul 17, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.04% | 1 |
| Jul 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.25% | 1 |
| Jul 15, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.16 | -0.79% | 1 |
| Jul 14, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.34 | 0.54% | 1 |
| Jul 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.21 | 0.04% | 1 |
| Jul 10, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.21 | -0.08% | 1 |
| Jul 9, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.22 | 0.17% | 1 |
| Jul 8, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.19 | -0.08% | 1 |
| Jul 7, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.21 | 0.13% | 1 |
| Jul 4, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.18 | 0.42% | 1 |