SATRIX MSCI WORLD FEEDER ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 855.00 | 875.00 | 850.00 | 859.00 | 859.00 | 1,045 |
| 2026-01-27 | 855.00 | 861.00 | 850.00 | 855.00 | 855.00 | 45 |
| 2026-01-26 | 855.00 | 874.00 | 850.00 | 855.00 | 855.00 | 40 |
| 2026-01-23 | 849.00 | 875.00 | 849.00 | 855.00 | 855.00 | 118 |
| 2026-01-22 | 846.00 | 855.00 | 841.00 | 849.00 | 849.00 | 108 |
| 2026-01-21 | 870.00 | 870.00 | 840.00 | 846.00 | 846.00 | 362 |
| 2026-01-20 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | 398 |
| 2026-01-19 | 856.00 | 875.00 | 856.00 | 870.00 | 870.00 | 367 |
| 2026-01-16 | 864.00 | 880.00 | 855.00 | 856.00 | 856.00 | 138 |
| 2026-01-15 | 808.00 | 869.00 | 808.00 | 864.00 | 864.00 | 248 |
| 2026-01-14 | 874.00 | 880.00 | 800.00 | 808.00 | 808.00 | 892 |
| 2026-01-13 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 0 |
| 2026-01-12 | 874.00 | 876.00 | 860.00 | 874.00 | 874.00 | 26 |
| 2026-01-09 | 874.00 | 890.00 | 830.00 | 874.00 | 874.00 | 41 |
| 2026-01-08 | 875.00 | 875.00 | 870.00 | 874.00 | 874.00 | 155 |
| 2026-01-07 | 850.00 | 890.00 | 850.00 | 875.00 | 875.00 | 107 |
| 2026-01-06 | 867.00 | 873.00 | 821.00 | 850.00 | 850.00 | 235 |
| 2026-01-05 | 871.00 | 871.00 | 866.00 | 867.00 | 867.00 | 190 |
| 2026-01-02 | 871.00 | 893.00 | 866.00 | 871.00 | 871.00 | 79 |
| 2025-12-31 | 871.00 | 871.00 | 866.00 | 871.00 | 871.00 | 14 |
| 2025-12-30 | 847.00 | 880.00 | 847.00 | 871.00 | 871.00 | 109 |
| 2025-12-29 | 847.00 | 900.00 | 847.00 | 847.00 | 847.00 | 73 |
| 2025-12-24 | 847.00 | 866.00 | 847.00 | 847.00 | 847.00 | 52 |
| 2025-12-23 | 847.00 | 880.00 | 847.00 | 847.00 | 847.00 | 27 |
| 2025-12-22 | 847.00 | 880.00 | 847.00 | 847.00 | 847.00 | 31 |
| 2025-12-19 | 847.00 | 875.00 | 847.00 | 847.00 | 847.00 | 98 |
| 2025-12-18 | 860.00 | 875.00 | 820.00 | 847.00 | 847.00 | 152 |
| 2025-12-17 | 849.00 | 885.00 | 845.00 | 860.00 | 860.00 | 391 |
| 2025-12-16 | 849.00 | 895.00 | 820.00 | 849.00 | 849.00 | 70 |
| 2025-12-15 | 851.00 | 870.00 | 845.00 | 849.00 | 849.00 | 102 |
| 2025-12-11 | 851.00 | 869.00 | 851.00 | 851.00 | 851.00 | 55 |
| 2025-12-10 | 851.00 | 890.00 | 848.00 | 851.00 | 851.00 | 81 |
| 2025-12-09 | 874.00 | 874.00 | 848.00 | 851.00 | 851.00 | 121 |
| 2025-12-08 | 857.00 | 880.00 | 848.00 | 874.00 | 874.00 | 101 |
| 2025-12-05 | 848.00 | 879.00 | 848.00 | 857.00 | 857.00 | 135 |
| 2025-12-04 | 821.00 | 880.00 | 821.00 | 848.00 | 848.00 | 109 |
| 2025-12-03 | 821.00 | 857.00 | 821.00 | 821.00 | 821.00 | 9 |
| 2025-12-02 | 821.00 | 890.00 | 821.00 | 821.00 | 821.00 | 70 |
| 2025-12-01 | 821.00 | 890.00 | 821.00 | 821.00 | 821.00 | 70 |
| 2025-11-28 | 821.00 | 857.00 | 821.00 | 821.00 | 821.00 | 96 |
| 2025-11-27 | 833.00 | 895.00 | 815.00 | 821.00 | 821.00 | 190 |
| 2025-11-26 | 833.00 | 852.00 | 833.00 | 833.00 | 833.00 | 6 |
| 2025-11-25 | 833.00 | 844.00 | 833.00 | 833.00 | 833.00 | 22 |
| 2025-11-24 | 833.00 | 887.00 | 821.00 | 833.00 | 833.00 | 300 |
| 2025-11-21 | 844.00 | 895.00 | 822.00 | 833.00 | 833.00 | 579 |
| 2025-11-20 | 844.00 | 845.00 | 840.00 | 844.00 | 844.00 | 48 |
| 2025-11-19 | 842.00 | 895.00 | 835.00 | 844.00 | 844.00 | 139 |
| 2025-11-18 | 860.00 | 915.00 | 830.00 | 842.00 | 842.00 | 449 |
| 2025-11-17 | 849.00 | 900.00 | 845.00 | 860.00 | 860.00 | 354 |
| 2025-11-14 | 862.00 | 910.00 | 842.00 | 849.00 | 849.00 | 1,598 |
| 2025-11-13 | 859.00 | 910.00 | 855.00 | 862.00 | 862.00 | 188 |
| 2025-11-12 | 855.00 | 860.00 | 855.00 | 859.00 | 859.00 | 160 |
| 2025-11-11 | 851.00 | 900.00 | 850.00 | 855.00 | 855.00 | 246 |
| 2025-11-10 | 846.00 | 900.00 | 846.00 | 851.00 | 851.00 | 142 |
| 2025-11-07 | 822.00 | 1,050.00 | 822.00 | 846.00 | 846.00 | 496 |
| 2025-11-06 | 822.00 | 890.00 | 822.00 | 822.00 | 822.00 | 34 |
| 2025-11-05 | 841.00 | 841.00 | 820.00 | 822.00 | 822.00 | 567 |
| 2025-11-04 | 841.00 | 841.00 | 840.00 | 841.00 | 841.00 | 16 |
| 2025-11-03 | 857.00 | 857.00 | 840.00 | 841.00 | 841.00 | 333 |
| 2025-10-31 | 857.00 | 857.00 | 854.00 | 857.00 | 857.00 | 27 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.