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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	10,500	10,571	10,571	10,623	10,500	79,729
July 23, 2025	10,531	10,502	10,502	10,543	10,440	177,315
July 22, 2025	10,582	10,464	10,464	10,582	10,337	390,249
July 21, 2025	10,577	10,581	10,581	10,686	10,473	162,235
July 18, 2025	10,525	10,471	10,471	10,576	10,439	122,546
July 17, 2025	10,620	10,558	10,558	10,620	10,531	161,970
July 16, 2025	10,520	10,524	10,524	10,562	10,502	145,462
July 15, 2025	10,587	10,564	10,564	10,587	10,484	177,118
July 14, 2025	10,581	10,567	10,567	10,581	10,450	305,351
July 11, 2025	10,629	10,578	10,555	10,629	10,474	81,121
July 10, 2025	10,515	10,499	10,499	10,541	10,415	385,510
July 09, 2025	10,501	10,500	10,500	10,552	10,427	296,826
July 08, 2025	10,500	10,525	10,525	10,525	10,385	121,321
July 07, 2025	10,400	10,482	10,482	10,485	10,381	92,868
July 04, 2025	10,670	10,285	10,285	10,670	10,260	959,208

Satrix MSCI World ETF (STXWDM.JO) JNB