SATRIX MSCI WORLD FEEDER ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | 158 |
| 2025-10-29 | 857.00 | 857.00 | 850.00 | 857.00 | 857.00 | 30 |
| 2025-10-28 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | 23 |
| 2025-10-27 | 850.00 | 857.00 | 850.00 | 857.00 | 857.00 | 390 |
| 2025-10-24 | 842.00 | 861.00 | 842.00 | 850.00 | 850.00 | 221 |
| 2025-10-23 | 835.00 | 842.00 | 835.00 | 842.00 | 842.00 | 251 |
| 2025-10-22 | 820.00 | 844.00 | 820.00 | 835.00 | 835.00 | 130 |
| 2025-10-21 | 820.00 | 830.00 | 820.00 | 820.00 | 820.00 | 58 |
| 2025-10-16 | 820.00 | 820.00 | 819.00 | 820.00 | 820.00 | 70 |
| 2025-10-15 | 825.00 | 825.00 | 816.00 | 820.00 | 820.00 | 556 |
| 2025-10-14 | 831.00 | 840.00 | 820.00 | 828.00 | 828.00 | 438 |
| 2025-10-13 | 834.00 | 840.00 | 815.00 | 831.00 | 831.00 | 695 |
| 2025-10-09 | 841.00 | 860.00 | 830.00 | 834.00 | 834.00 | 116 |
| 2025-10-08 | 845.00 | 845.00 | 830.00 | 841.00 | 841.00 | 331 |
| 2025-10-07 | 846.00 | 950.00 | 830.00 | 845.00 | 845.00 | 1,888 |
| 2025-10-06 | 846.00 | 895.00 | 840.00 | 846.00 | 846.00 | 1,068 |
| 2025-10-03 | 811.00 | 890.00 | 811.00 | 846.00 | 846.00 | 113 |
| 2025-10-02 | 811.00 | 842.00 | 811.00 | 811.00 | 811.00 | 42 |
| 2025-10-01 | 830.00 | 832.00 | 800.00 | 811.00 | 811.00 | 166 |
| 2025-09-30 | 831.00 | 831.00 | 828.00 | 830.00 | 830.00 | 371 |
| 2025-09-29 | 831.00 | 834.00 | 825.00 | 831.00 | 831.00 | 43 |
| 2025-09-26 | 838.00 | 838.00 | 815.00 | 831.00 | 831.00 | 317 |
| 2025-09-25 | 900.00 | 900.00 | 832.00 | 838.00 | 838.00 | 2,170 |
| 2025-09-24 | 842.00 | 900.00 | 842.00 | 900.00 | 900.00 | 241 |
| 2025-09-23 | 832.00 | 1,000.00 | 832.00 | 842.00 | 842.00 | 451 |
| 2025-09-22 | 832.00 | 834.00 | 825.00 | 832.00 | 832.00 | 96 |
| 2025-09-19 | 830.00 | 913.00 | 827.00 | 832.00 | 832.00 | 265 |
| 2025-09-18 | 830.00 | 835.00 | 830.00 | 830.00 | 830.00 | 21 |
| 2025-09-17 | 829.00 | 830.00 | 829.00 | 830.00 | 830.00 | 384 |
| 2025-09-16 | 828.00 | 828.00 | 827.00 | 828.00 | 828.00 | 107 |
| 2025-09-15 | 822.00 | 828.00 | 822.00 | 828.00 | 828.00 | 603 |
| 2025-09-12 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 5 |
| 2025-09-11 | 797.00 | 822.00 | 797.00 | 822.00 | 822.00 | 108 |
| 2025-09-10 | 797.00 | 821.00 | 797.00 | 797.00 | 797.00 | 25 |
| 2025-09-09 | 817.00 | 900.00 | 755.00 | 797.00 | 797.00 | 1,695 |
| 2025-09-08 | 818.00 | 818.00 | 817.00 | 817.00 | 817.00 | 901 |
| 2025-09-05 | 811.00 | 819.00 | 811.00 | 818.00 | 818.00 | 242 |
| 2025-09-04 | 814.00 | 815.00 | 809.00 | 811.00 | 811.00 | 163 |
| 2025-09-03 | 814.00 | 814.00 | 802.00 | 814.00 | 814.00 | 80 |
| 2025-09-02 | 822.00 | 822.00 | 805.00 | 814.00 | 814.00 | 1,067 |
| 2025-09-01 | 815.00 | 860.00 | 810.00 | 822.00 | 822.00 | 679 |
| 2025-08-29 | 820.00 | 860.00 | 813.00 | 815.00 | 815.00 | 1,002 |
| 2025-08-28 | 821.00 | 835.00 | 815.00 | 820.00 | 820.00 | 637 |
| 2025-08-27 | 845.00 | 900.00 | 810.00 | 821.00 | 821.00 | 622 |
| 2025-08-26 | 898.00 | 915.00 | 830.00 | 845.00 | 845.00 | 1,599 |
| 2025-08-25 | 892.00 | 900.00 | 892.00 | 898.00 | 898.00 | 1,310 |
| 2025-08-22 | 811.00 | 892.00 | 811.00 | 892.00 | 892.00 | 830 |
| 2025-08-21 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 0 |
| 2025-08-20 | 810.00 | 817.00 | 809.00 | 811.00 | 811.00 | 535 |
| 2025-08-19 | 809.00 | 825.00 | 809.00 | 810.00 | 810.00 | 610 |
| 2025-08-18 | 813.00 | 813.00 | 809.00 | 809.00 | 809.00 | 19,500 |
| 2025-08-15 | 811.00 | 813.00 | 811.00 | 813.00 | 813.00 | 0 |
| 2025-08-14 | 808.00 | 811.00 | 808.00 | 811.00 | 811.00 | 0 |
| 2025-08-13 | 800.00 | 808.00 | 800.00 | 808.00 | 808.00 | 0 |
| 2025-08-12 | 801.00 | 832.00 | 799.00 | 800.00 | 800.00 | 153 |
| 2025-08-11 | 798.00 | 801.00 | 798.00 | 801.00 | 801.00 | 0 |
| 2025-08-08 | 800.00 | 800.00 | 798.00 | 798.00 | 798.00 | 0 |
| 2025-08-07 | 792.00 | 800.00 | 792.00 | 800.00 | 800.00 | 0 |
| 2025-08-06 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 0 |
| 2025-08-05 | 761.00 | 792.00 | 761.00 | 792.00 | 792.00 | 200 |
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.