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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,741	10,637	10,637	10,741	10,591	76,183
February 19, 2026	10,630	10,657	10,657	10,744	10,560	225,494
February 18, 2026	10,590	10,582	10,582	10,675	10,435	438,294
February 17, 2026	10,546	10,594	10,594	10,632	10,500	293,834
February 16, 2026	10,550	10,540	10,540	10,579	10,436	366,903
February 13, 2026	10,600	10,461	10,461	10,657	10,450	644,100
February 12, 2026	10,650	10,631	10,631	10,758	10,601	342,766
February 11, 2026	10,800	10,675	10,675	10,800	10,552	276,321
February 10, 2026	10,610	10,635	10,635	10,714	10,589	397,210
February 09, 2026	10,700	10,608	10,608	10,700	10,527	269,199
February 06, 2026	10,609	10,521	10,521	10,659	10,479	312,266
February 05, 2026	10,620	10,563	10,563	10,691	10,543	347,688
February 04, 2026	10,930	10,591	10,591	10,930	10,481	246,280
February 03, 2026	10,700	10,636	10,636	10,799	10,590	379,044
February 02, 2026	10,700	10,603	10,603	10,700	10,477	218,804
January 30, 2026	10,690	10,576	10,576	10,690	10,448	2.19M
January 29, 2026	10,552	10,481	10,481	10,689	10,452	320,148
January 28, 2026	10,647	10,619	10,619	10,839	10,556	219,804
January 27, 2026	10,600	10,647	10,647	10,729	10,556	301,490
January 26, 2026	10,840	10,599	10,599	10,840	10,551	354,785
January 23, 2026	10,839	10,617	10,617	10,839	10,575	370,502
January 22, 2026	10,699	10,643	10,607	10,780	10,591	233,027
January 21, 2026	10,890	10,612	10,612	10,890	10,511	309,866
January 20, 2026	10,776	10,722	10,722	10,809	10,650	328,260
January 19, 2026	10,850	10,752	10,752	10,949	10,740	331,921
January 16, 2026	10,969	10,880	10,880	10,969	10,835	150,317
January 15, 2026	10,903	10,852	10,884	10,989	10,790	235,222
January 14, 2026	10,989	10,826	10,839	10,989	10,780	206,193
January 13, 2026	10,851	10,890	10,890	10,980	10,822	157,318
January 12, 2026	10,900	10,850	10,861	10,974	10,751	4.01M
January 09, 2026	10,840	10,913	10,913	10,939	10,808	74,861
January 08, 2026	10,974	10,811	10,811	10,974	10,785	302,507
January 07, 2026	10,876	10,824	10,824	10,987	10,757	130,886
January 06, 2026	10,791	10,782	10,782	10,837	10,691	203,112
January 05, 2026	10,999	10,780	10,780	10,999	10,702	512,223
January 02, 2026	10,895	10,766	10,792	10,950	10,733	230,339
December 31, 2025	10,870	10,837	10,837	10,901	10,738	80,170
December 30, 2025	10,999	10,894	10,894	10,999	10,823	93,297
December 29, 2025	10,867	10,891	10,938	10,998	10,850	147,118
December 24, 2025	10,870	10,867	10,918	10,994	10,850	76,046
December 23, 2025	10,990	10,902	10,902	10,990	10,823	102,708
December 22, 2025	10,900	10,860	10,860	10,939	10,731	331,822
December 19, 2025	10,835	10,708	10,708	10,856	10,708	124,055
December 18, 2025	10,700	10,793	10,793	10,814	10,667	222,252
December 17, 2025	10,849	10,740	10,740	10,849	10,701	205,973
December 15, 2025	11,050	10,874	10,871	11,050	10,862	458,273
December 12, 2025	11,050	10,954	10,979	11,050	10,904	143,309
December 11, 2025	10,949	10,967	10,967	10,994	10,799	306,993
December 10, 2025	11,048	10,966	10,966	11,048	10,861	264,279
December 09, 2025	11,010	11,018	11,018	11,049	10,927	89,014
December 08, 2025	10,970	11,001	11,001	11,046	10,931	256,393
December 05, 2025	11,076	10,956	10,956	11,087	10,951	25,043
December 04, 2025	11,088	10,966	10,966	11,088	10,942	85,403
December 03, 2025	11,000	10,963	10,963	11,084	10,911	133,367
December 02, 2025	10,900	10,978	10,978	11,079	10,900	347,940
December 01, 2025	11,085	10,961	10,961	11,085	10,902	199,319
November 28, 2025	10,965	10,949	10,996	11,082	10,949	194,613
November 27, 2025	11,000	10,992	11,016	11,016	10,941	124,016
November 26, 2025	10,921	10,921	10,921	11,020	10,847	203,719
November 25, 2025	10,820	10,840	10,840	10,985	10,751	210,260

Satrix MSCI World ETF (STXWDM.JO) JNB