Singapore markets closed

Satrix MSCI China Feeder ETF (STXCHN.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
3,866.00-41.00 (-1.05%)
At close: 04:47PM SAST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243,875.003,909.003,855.003,866.003,866.003,558
13 Jun 20243,899.003,924.003,875.003,907.003,907.0012,418
12 Jun 20243,915.003,935.003,880.003,916.003,916.0064,854
11 Jun 20243,968.003,968.003,918.003,940.003,940.007,112
10 Jun 20243,990.004,012.003,955.003,993.003,993.0079,372
07 Jun 20244,001.004,054.003,985.004,005.004,005.00101,893
06 Jun 20244,069.004,104.004,000.004,080.004,080.0038,394
05 Jun 20243,950.004,078.003,916.004,078.004,078.00102,962
04 Jun 20243,950.003,979.003,945.003,958.003,958.0061,552
03 Jun 20243,950.004,000.003,930.003,939.003,939.0040,960
31 May 20243,948.003,968.003,915.003,915.003,915.0017,801
30 May 20243,950.003,977.003,914.003,953.003,953.0037,969
28 May 20244,019.004,020.003,955.003,954.003,954.0065,422
27 May 20244,003.004,046.003,991.004,017.004,017.0033,200
24 May 20244,035.004,035.003,960.004,003.004,003.0045,728
23 May 20244,050.004,055.004,012.004,024.004,024.0017,086
22 May 20244,074.004,087.004,017.004,048.004,048.0083,560
21 May 20244,160.004,270.004,005.004,040.004,040.00155,837
20 May 20244,140.004,215.004,105.004,188.004,188.0055,990
17 May 20243,930.004,131.003,930.004,142.004,142.0053,525
16 May 20244,090.004,124.004,050.004,096.004,096.00143,423
15 May 20244,154.004,154.004,060.004,096.004,096.00182,959
14 May 20244,066.004,197.004,012.004,070.004,070.0063,061
13 May 20244,048.004,073.004,018.004,049.004,049.0096,425
10 May 20244,055.004,072.003,977.004,012.004,012.00102,504
09 May 20243,912.004,030.003,912.004,006.004,006.00164,815
08 May 20243,955.003,957.003,940.003,956.003,956.0059,077
07 May 20243,980.003,980.003,925.003,955.003,955.00230,927
06 May 20243,820.004,160.003,820.003,990.003,990.0057,504
03 May 20244,000.004,018.003,923.003,975.003,975.00239,780
02 May 20243,870.003,968.003,870.003,935.003,935.0048,946
30 Apr 20243,840.003,868.003,807.003,852.003,852.0025,722
29 Apr 20243,889.004,000.003,813.003,849.003,849.00434,116
26 Apr 20243,853.003,899.003,837.003,865.003,865.0066,702
25 Apr 20243,803.003,848.003,752.003,777.003,777.0024,019
24 Apr 20243,780.003,859.003,780.003,822.003,822.0046,666
23 Apr 20243,687.003,786.003,687.003,753.003,753.00105,204
22 Apr 20243,625.003,658.003,614.003,638.003,638.0015,584
19 Apr 20243,586.003,627.003,583.003,605.003,605.0030,611
18 Apr 20243,588.003,654.003,585.003,622.003,622.00230,141
17 Apr 20243,593.003,630.003,581.003,585.003,585.0020,289
16 Apr 20243,694.003,694.003,600.003,593.003,593.0045,459
15 Apr 20243,611.003,680.003,605.003,633.003,633.0023,167
12 Apr 20243,700.003,700.003,611.003,630.003,630.0063,311
11 Apr 20243,542.003,696.003,542.003,667.003,667.0042,938
10 Apr 20243,598.003,677.003,581.003,603.003,603.0050,895
09 Apr 20243,615.003,620.003,556.003,585.003,585.00174,895
08 Apr 20243,618.003,625.003,570.003,613.003,613.0063,280
05 Apr 20243,685.003,685.003,573.003,600.003,600.0012,355
04 Apr 20243,673.003,673.003,623.003,651.003,651.0021,897
03 Apr 20243,640.003,660.003,610.003,645.003,645.0049,328
02 Apr 20243,621.003,680.003,619.003,654.003,654.00129,368
28 Mar 20243,595.003,642.003,595.003,614.003,614.0045,051
27 Mar 20243,641.003,641.003,553.003,578.003,578.00580,582
26 Mar 20243,601.003,660.003,590.003,609.003,609.0015,238
25 Mar 20243,590.003,660.003,567.003,601.003,601.0029,188
22 Mar 20243,669.003,670.003,610.003,629.003,629.0034,202
20 Mar 20243,666.003,694.003,633.003,657.003,657.0021,498
19 Mar 20243,695.003,697.003,601.003,630.003,630.0028,224
18 Mar 20243,712.003,712.003,644.003,667.003,667.0041,972
15 Mar 20243,628.003,667.003,595.003,626.003,626.0026,947
14 Mar 20243,670.003,693.003,610.003,625.003,625.0019,162
13 Mar 20243,705.003,710.003,630.003,666.003,666.0041,930
12 Mar 20243,540.003,710.003,540.003,657.003,657.0040,309
11 Mar 20243,600.003,600.003,522.003,581.003,581.0025,098
08 Mar 20243,520.003,568.003,494.003,535.003,535.0093,130
07 Mar 20243,500.003,599.003,480.003,513.003,513.0040,972
06 Mar 20243,600.003,636.003,535.003,575.003,575.0033,601
05 Mar 20243,603.003,636.003,516.003,543.003,543.00130,746
04 Mar 20243,740.003,740.003,606.003,619.003,619.0048,372
01 Mar 20243,665.003,685.003,553.003,660.003,660.0034,744
29 Feb 20243,748.003,748.003,601.003,616.003,616.0048,279
28 Feb 20243,750.003,850.003,610.003,640.003,640.0076,043
27 Feb 20243,701.003,743.003,652.003,695.003,695.0071,926
26 Feb 20243,719.003,719.003,646.003,688.003,688.0095,320
23 Feb 20243,710.323,710.323,710.323,710.323,710.32-
22 Feb 20243,681.943,681.943,681.943,681.943,681.94-
21 Feb 20243,576.033,576.033,576.033,576.033,576.03-
20 Feb 20243,518.713,518.713,518.713,518.713,518.71-
19 Feb 20243,515.043,515.043,515.043,515.043,515.04-
16 Feb 20243,530.003,530.003,530.003,530.003,530.00-
15 Feb 20243,470.753,470.753,470.753,470.753,470.75-
14 Feb 20243,477.473,477.473,477.473,477.473,477.47-
13 Feb 20243,454.303,454.303,454.303,454.303,454.30-
12 Feb 20243,424.003,465.003,313.003,486.003,486.0064,276
09 Feb 20243,435.213,435.213,435.213,435.213,435.21-
08 Feb 20243,446.033,446.033,446.033,446.033,446.03-
07 Feb 20243,469.263,469.263,469.263,469.263,469.26-
06 Feb 20243,464.013,464.013,464.013,464.013,464.01-
05 Feb 20243,338.773,338.773,338.773,338.773,338.77-
02 Feb 20243,314.263,314.263,314.263,314.263,314.26-
01 Feb 20243,279.993,279.993,279.993,279.993,279.99-
31 Jan 20243,256.873,256.873,256.873,256.873,256.87-
30 Jan 20243,344.483,344.483,344.483,344.483,344.48-
29 Jan 20243,431.363,431.363,431.363,431.363,431.36-
26 Jan 20243,420.163,420.163,420.163,420.163,420.16-
25 Jan 20243,514.453,514.453,514.453,514.453,514.45-
24 Jan 20243,446.833,446.833,446.833,446.833,446.83-
23 Jan 20243,357.133,357.133,357.133,357.133,357.13-
22 Jan 20243,295.923,295.923,295.923,295.923,295.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...