Satrix MSCI World ETF - STXWDM.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10,925	10,896	10,896	10,925	10,800	228,423
October 16, 2025	10,980	10,950	10,950	10,991	10,909	110,316
October 15, 2025	10,802	10,979	10,979	10,985	10,802	163,152
October 14, 2025	10,880	10,878	10,878	10,885	10,800	310,520
October 13, 2025	10,950	10,828	10,828	10,950	10,810	223,260
October 10, 2025	10,906	10,902	10,902	10,959	10,846	924,484
October 09, 2025	10,926	10,839	10,839	10,980	10,821	235,498
October 08, 2025	10,999	10,917	10,917	10,999	10,841	141,269
October 07, 2025	10,992	10,950	10,950	10,992	10,899	322,420
October 06, 2025	10,970	10,924	10,924	11,040	10,915	262,259
October 03, 2025	10,740	10,954	11,001	11,001	10,740	219,786
October 02, 2025	10,740	10,898	10,898	10,980	10,740	231,089
October 01, 2025	10,860	10,826	10,826	10,860	10,730	214,177
September 30, 2025	10,910	10,769	10,769	10,960	10,735	233,587
September 29, 2025	10,830	10,861	10,861	10,969	10,780	203,866
September 26, 2025	10,910	10,811	10,791	10,973	10,791	192,330
September 25, 2025	10,980	10,859	10,859	10,980	10,786	87,945
September 23, 2025	10,907	10,901	10,901	10,954	10,840	216,416
September 22, 2025	10,906	10,905	10,905	10,906	10,752	103,872
September 19, 2025	10,930	10,868	10,868	10,977	10,782	711,990
September 18, 2025	10,871	10,827	10,827	10,977	10,827	330,841
September 17, 2025	10,920	10,841	10,841	10,980	10,800	130,350
September 16, 2025	10,840	10,819	10,801	10,987	10,789	195,684
September 15, 2025	10,871	10,776	10,776	10,871	10,755	313,425
September 12, 2025	10,919	10,824	10,824	10,919	10,725	130,459
September 11, 2025	10,880	10,842	10,842	10,880	10,800	496,420
September 10, 2025	10,800	10,802	10,802	10,884	10,800	399,690
September 09, 2025	10,808	10,682	10,682	10,808	10,681	437,023
September 08, 2025	10,835	10,809	10,809	10,835	10,709	146,086
September 05, 2025	10,975	10,718	10,784	10,976	10,718	221,888
September 04, 2025	10,830	10,868	10,868	10,900	10,733	248,334
September 03, 2025	10,737	10,681	10,681	10,758	10,656	156,074
September 02, 2025	10,710	10,659	10,659	10,779	10,621	365,036
September 01, 2025	10,975	10,772	10,772	10,975	10,711	255,276
August 29, 2025	10,874	10,735	10,735	10,875	10,735	171,998
August 28, 2025	10,836	10,832	10,843	10,859	10,750	121,799
August 27, 2025	10,719	10,854	10,854	10,863	10,719	144,416
August 26, 2025	10,830	10,754	10,754	10,830	10,665	159,867
August 25, 2025	10,610	10,801	10,801	10,975	10,610	409,187
August 22, 2025	10,720	10,622	10,622	10,736	10,615	259,519
August 21, 2025	10,774	10,727	10,727	10,774	10,641	334,903
August 20, 2025	10,725	10,648	10,648	10,757	10,637	203,142
August 19, 2025	10,822	10,773	10,773	10,822	10,651	348,314
August 18, 2025	10,759	10,761	10,761	10,761	10,671	333,110
August 15, 2025	10,700	10,738	10,738	10,774	10,617	1.84M
August 14, 2025	10,723	10,753	10,753	10,753	10,651	97,798
August 13, 2025	10,696	10,650	10,650	10,731	10,650	209,383
August 12, 2025	10,628	10,689	10,689	10,700	10,610	82,739
August 11, 2025	10,699	10,711	10,711	10,940	10,600	276,800
August 08, 2025	10,648	10,665	10,692	10,692	10,600	199,834
August 07, 2025	10,644	10,648	10,663	10,718	10,585	563,062
August 06, 2025	10,659	10,551	10,551	10,672	10,532	116,274
August 05, 2025	10,737	10,656	10,656	10,774	10,646	222,068
August 04, 2025	10,980	10,661	10,661	10,980	10,580	848,277
August 01, 2025	11,020	10,611	10,611	11,020	10,550	466,535
July 31, 2025	10,820	10,873	10,873	10,975	10,752	166,575
July 30, 2025	10,840	10,734	10,703	10,840	10,667	346,868
July 29, 2025	10,728	10,770	10,770	10,826	10,728	100,989
July 28, 2025	10,720	10,683	10,683	10,794	10,683	187,332
July 25, 2025	10,720	10,707	10,707	10,720	10,582	116,122

Satrix MSCI World ETF (STXWDM.JO) JNB