MAPPSG.JO - NewFunds MAPPS Growth ETF

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20202,216.002,216.002,202.002,209.002,209.008,881
Jan 23, 20202,208.002,221.002,208.002,198.002,198.0047
Jan 22, 20202,218.002,218.002,218.002,225.002,225.00109
Jan 21, 20202,217.002,217.002,217.002,227.002,227.00320
Jan 20, 20202,249.002,249.002,249.002,249.002,249.00-
Jan 17, 20202,238.002,246.002,234.002,249.002,249.00622
Jan 16, 20202,226.002,248.002,220.002,237.002,237.003,390
Jan 15, 20202,226.002,226.002,226.002,235.002,235.002
Jan 14, 20202,213.002,228.002,213.002,226.002,226.001,318
Jan 13, 20202,229.002,229.002,209.002,214.002,214.0010,295
Jan 10, 20202,249.002,249.002,249.002,249.002,249.00499
Jan 09, 20202,199.002,206.002,199.002,202.002,202.00266
Jan 08, 20202,194.002,194.002,194.002,200.002,200.0018
Jan 07, 20202,203.002,213.002,198.002,207.002,207.00328
Jan 06, 20202,192.002,192.002,191.002,202.002,202.001,014
Jan 03, 20202,219.002,219.002,215.002,221.002,221.003,768
Jan 02, 20202,219.002,219.002,211.002,218.002,218.00357
Dec 31, 2019------
Dec 30, 20192,219.002,219.002,205.002,218.002,218.00255
Dec 27, 20192,203.002,225.002,203.002,203.002,203.00196
Dec 24, 20192,191.002,191.002,190.002,203.002,203.0049
Dec 23, 20192,212.002,212.002,212.002,212.002,212.00-
Dec 20, 20192,203.002,218.002,203.002,212.002,212.004,444
Dec 19, 20192,218.002,218.002,218.002,218.002,218.00-
Dec 18, 20192,227.002,227.002,213.002,218.002,218.001,581
Dec 17, 20192,195.002,214.002,189.002,199.002,199.002,188
Dec 13, 20192,167.002,167.002,167.002,173.002,173.003
Dec 12, 20192,131.002,131.002,131.002,131.002,131.00-
Dec 11, 20192,124.002,124.002,123.002,131.002,131.0042
Dec 10, 20192,096.002,111.002,096.002,116.002,116.00473
Dec 09, 20192,129.002,129.002,126.002,120.002,120.0011,443
Dec 06, 20192,119.002,119.002,119.002,124.002,124.0015
Dec 05, 20192,119.002,119.002,106.002,113.002,113.00115
Dec 04, 20192,116.002,126.002,116.002,117.002,117.00130
Dec 03, 20192,097.002,107.002,093.002,101.002,101.0010,982
Dec 02, 20192,129.002,129.002,109.002,106.002,106.00228
Nov 29, 20192,121.002,137.002,121.002,126.002,126.001,510
Nov 28, 20192,137.002,149.002,137.002,139.002,139.00956
Nov 27, 20192,151.002,151.002,151.002,153.002,153.00467
Nov 26, 20192,182.002,182.002,157.002,153.002,153.002,448
Nov 25, 20192,205.002,205.002,181.002,182.002,182.00997
Nov 22, 20192,181.002,183.002,181.002,183.002,183.00100
Nov 21, 20192,178.002,178.002,178.002,186.002,186.0065
Nov 20, 20192,204.002,204.002,204.002,203.002,203.00454
Nov 19, 20192,178.002,200.002,178.002,199.002,199.003,518
Nov 18, 20192,169.002,183.002,169.002,171.002,171.00768
Nov 15, 20192,157.002,176.002,157.002,166.002,166.001,192
Nov 14, 20192,168.002,170.002,168.002,170.002,170.001,527
Nov 13, 20192,167.002,167.002,153.002,169.002,169.0027
Nov 12, 20192,180.002,180.002,168.002,179.002,179.0048
Nov 11, 20192,153.002,168.002,153.002,164.002,164.00207
Nov 08, 20192,179.002,179.002,179.002,179.002,179.0024,052
Nov 07, 20192,240.002,240.002,197.002,197.002,197.001,578
Nov 06, 20192,210.002,227.002,210.002,218.002,218.00535
Nov 05, 20192,199.002,211.002,198.002,200.002,200.00494
Nov 04, 20192,168.002,181.002,166.002,174.002,174.004,300
Nov 01, 20192,166.002,166.002,166.002,160.002,160.00125
Oct 31, 20192,143.002,143.002,143.002,143.002,143.00-
Oct 30, 20192,136.002,136.002,134.002,143.002,143.00102
Oct 29, 20192,153.002,158.002,142.002,151.002,151.00570
Oct 28, 20192,163.002,163.002,163.002,160.002,160.0028
Oct 25, 20192,152.002,152.002,135.002,135.002,135.001,663
Oct 24, 20192,150.002,150.002,150.002,152.002,152.00692
Oct 23, 20192,163.002,163.002,143.002,152.002,152.0017,302
Oct 22, 20192,187.002,187.002,173.002,176.002,176.00174
Oct 21, 20192,171.002,171.002,166.002,178.002,178.005,881
Oct 18, 20192,166.002,184.002,166.002,172.002,172.0054
Oct 17, 20192,193.002,193.002,180.002,181.002,181.00125
Oct 16, 20192,168.002,178.002,168.002,174.002,174.001,538
Oct 15, 20192,147.002,151.002,147.002,159.002,159.003,057
Oct 14, 20192,142.002,142.002,142.002,152.002,152.00316
Oct 11, 20192,159.002,159.002,159.002,161.002,161.00519
Oct 10, 20192,124.002,137.002,121.002,145.002,145.001,191
Oct 09, 20192,125.002,125.002,125.002,125.002,125.00-
Oct 08, 20192,123.002,135.002,123.002,125.002,125.001,529
Oct 07, 20192,126.002,126.002,126.002,137.002,137.0027
Oct 04, 20192,119.002,119.002,119.002,120.002,120.001,335
Oct 03, 20192,112.002,112.002,095.002,106.002,106.003,325
Oct 02, 20192,111.002,127.002,111.002,108.002,108.001,667
Oct 01, 20192,124.002,137.002,124.002,128.002,128.007,188
Sep 30, 20192,122.002,122.002,122.002,127.002,127.008
Sep 27, 20192,149.002,149.002,149.002,149.002,149.00-
Sep 26, 20192,151.002,154.002,141.002,149.002,149.001,576
Sep 25, 20192,176.002,176.002,159.002,153.002,153.001,793
Sep 23, 20192,188.002,188.002,167.002,154.002,154.001,158
Sep 20, 20192,172.002,172.002,167.002,178.002,178.00921
Sep 19, 20192,162.002,162.002,162.002,172.002,172.001,060
Sep 18, 20192,179.002,179.002,179.002,178.002,178.00250
Sep 17, 20192,195.002,209.002,195.002,197.002,197.00791
Sep 16, 20192,207.002,231.002,207.002,228.002,228.0098
Sep 13, 20192,202.002,202.002,202.002,208.002,208.003
Sep 12, 20192,193.002,205.002,192.002,197.002,197.00200
Sep 11, 20192,156.002,161.002,156.002,170.002,170.001,682
Sep 10, 20192,149.002,149.002,136.002,136.002,136.00194
Sep 09, 20192,141.002,145.002,141.002,138.002,138.0040
Sep 06, 20192,149.002,161.002,147.002,148.002,148.002,587
Sep 05, 20192,132.002,154.002,131.002,149.002,149.0028,495
Sep 04, 20192,126.002,126.002,120.002,126.002,126.0038
Sep 03, 20192,108.002,117.002,093.002,111.002,111.006,260
Sep 02, 20192,109.002,115.002,109.002,107.002,107.001,131
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...