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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	10,799	10,784	10,784	11,067	10,711	318,429
November 21, 2025	10,700	10,745	10,769	10,782	10,612	247,227
November 20, 2025	10,950	10,889	10,889	10,998	10,775	302,348
November 19, 2025	10,731	10,759	10,759	10,980	10,657	408,635
November 18, 2025	10,849	10,732	10,743	10,956	10,714	318,308
November 17, 2025	11,099	10,853	10,853	11,099	10,751	400,352
November 14, 2025	10,911	10,782	10,782	11,035	10,703	451,084
November 13, 2025	11,099	10,936	10,936	11,099	10,915	148,000
November 12, 2025	11,090	11,044	11,044	11,111	11,019	243,732
November 11, 2025	10,945	11,018	11,018	11,045	10,945	102,943
November 10, 2025	11,268	10,971	10,971	11,268	10,901	305,203
November 07, 2025	11,009	10,877	10,877	11,041	10,851	282,731
November 06, 2025	11,116	11,042	11,042	11,123	11,009	126,434
November 05, 2025	11,160	11,086	11,086	11,160	11,011	130,686
November 04, 2025	11,300	11,147	11,147	11,300	11,014	176,980
November 03, 2025	11,160	11,143	11,143	11,289	11,071	384,110
October 31, 2025	11,190	11,160	11,160	11,212	11,053	172,982
October 30, 2025	11,197	11,156	11,156	11,197	11,016	375,430
October 29, 2025	11,133	11,065	11,065	11,133	11,034	109,706
October 28, 2025	10,966	11,119	11,119	11,200	10,966	291,815
October 27, 2025	11,150	11,024	11,024	11,176	10,988	330,980
October 24, 2025	11,085	11,028	11,028	11,175	10,963	249,041
October 23, 2025	11,188	10,945	10,986	11,188	10,858	273,016
October 22, 2025	11,050	10,994	11,029	11,107	10,860	336,668
October 21, 2025	10,967	11,005	11,005	11,040	10,902	270,587
October 20, 2025	10,961	10,944	10,944	10,976	10,905	513,190
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

Satrix MSCI World ETF (STXWDM.JO) JNB