MAPPSG.JO - NewFunds MAPPS Growth ETF

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20192,205.002,205.002,205.002,201.002,201.001
Jun 13, 20192,225.002,225.002,225.002,220.002,220.002
Jun 12, 20192,212.002,212.002,212.002,221.002,221.0016
Jun 11, 20192,225.002,237.002,224.002,233.002,233.00195
Jun 10, 20192,228.002,228.002,228.002,225.002,225.00179
Jun 07, 20192,194.002,194.002,194.002,209.002,209.004,361
Jun 06, 20192,187.002,187.002,174.002,175.002,175.00707
Jun 05, 20192,180.002,180.002,180.002,174.002,174.005,501
Jun 04, 20192,163.002,173.002,160.002,162.002,162.001,815
Jun 03, 20192,174.002,174.002,174.002,171.002,171.004,674
May 31, 20192,126.002,126.002,126.002,144.002,144.0027
May 30, 20192,094.002,094.002,094.002,094.002,094.00-
May 29, 20192,094.002,094.002,094.002,094.002,094.00-
May 28, 20192,101.002,105.002,092.002,094.002,094.00967
May 27, 20192,107.002,112.002,096.002,105.002,105.001,373
May 24, 20192,117.002,117.002,103.002,107.002,107.0015,558
May 23, 20192,123.002,123.002,104.002,104.002,104.0061
May 22, 20192,137.002,137.002,137.002,141.002,141.002
May 21, 20192,159.002,159.002,148.002,146.002,146.00181
May 20, 20192,160.002,160.002,160.002,153.002,153.009,046
May 17, 20192,165.002,179.002,165.002,174.002,174.00386
May 16, 20192,192.002,192.002,181.002,200.002,200.001,943
May 15, 20192,168.002,173.002,158.002,179.002,179.009,038
May 14, 20192,208.002,210.002,190.002,195.002,195.00364
May 13, 20192,221.002,221.002,204.002,197.002,197.00132
May 10, 20192,230.002,230.002,229.002,209.002,209.002,049
May 09, 20192,220.002,220.002,203.002,197.002,197.003,062
May 07, 20192,262.002,266.002,252.002,246.002,246.00470
May 06, 20192,245.002,271.002,245.002,262.002,262.00107
May 03, 20192,282.002,293.002,276.002,294.002,294.005,262
May 02, 20192,256.002,256.002,256.002,256.002,256.00-
Apr 30, 20192,251.002,266.002,251.002,256.002,256.0056
Apr 29, 20192,266.002,266.002,266.002,257.002,257.00275
Apr 26, 20192,260.002,260.002,260.002,268.002,268.0059
Apr 25, 20192,259.002,264.002,259.002,250.002,250.004,470
Apr 24, 20192,278.002,278.002,257.002,258.002,258.003,244
Apr 23, 20192,280.002,280.002,263.002,275.002,275.002,605
Apr 18, 20192,254.002,267.002,254.002,266.002,266.003,792
Apr 17, 20192,263.002,263.002,253.002,261.002,261.00395
Apr 16, 20192,241.002,255.002,241.002,255.002,255.002,683
Apr 15, 20192,242.002,242.002,228.002,231.002,231.00395
Apr 12, 20192,229.002,243.002,229.002,236.002,236.001,280
Apr 11, 20192,218.002,218.002,218.002,229.002,229.0066
Apr 10, 20192,240.002,240.002,240.002,237.002,237.00178
Apr 09, 20192,208.002,222.002,208.002,211.002,211.00379
Apr 08, 20192,196.002,209.002,196.002,203.002,203.0018,051
Apr 05, 20192,197.002,200.002,197.002,195.002,195.0012,132
Apr 04, 20192,201.002,201.002,189.002,197.002,197.001,591
Apr 03, 20192,208.002,208.002,194.002,202.002,202.003,155
Apr 02, 20192,173.002,177.002,165.002,171.002,171.003,096
Apr 01, 20192,171.002,171.002,160.002,170.002,170.001,186
Mar 29, 20192,144.002,144.002,144.002,143.002,143.0069
Mar 28, 20192,114.002,114.002,114.002,126.002,126.00103
Mar 27, 20192,120.002,120.002,111.002,128.002,128.001,000
Mar 26, 20192,114.002,115.002,104.002,112.002,112.00199
Mar 25, 20192,126.002,126.002,102.002,106.002,106.001,365
Mar 22, 20192,123.002,123.002,123.002,121.002,121.001
Mar 20, 20192,150.002,150.002,150.002,133.002,133.00200
Mar 19, 20192,150.002,163.002,146.002,150.002,150.003,003
Mar 18, 20192,135.002,150.002,135.002,147.002,147.00499
Mar 15, 20192,130.002,130.002,130.002,135.002,135.0014,102
Mar 14, 20192,128.002,129.002,119.002,119.002,119.00831
Mar 13, 20192,120.002,120.002,110.002,124.002,124.001,000
Mar 12, 20192,121.002,121.002,121.002,126.002,126.0049
Mar 11, 20192,119.002,119.002,109.002,120.002,120.00234
Mar 08, 20192,110.002,110.002,110.002,111.002,111.00400
Mar 07, 20192,121.002,138.002,121.002,125.002,125.007,808
Mar 06, 20192,132.002,145.002,132.002,134.002,134.00368
Mar 05, 20192,130.002,138.002,118.002,120.002,120.001,181
Mar 04, 20192,129.002,135.002,129.002,125.002,125.0010,176
Mar 01, 20192,124.002,131.002,121.002,122.002,122.002,368
Feb 28, 20192,077.002,132.002,077.002,120.002,120.001,695
Feb 27, 20192,120.002,130.002,120.002,124.002,124.004,028
Feb 26, 20192,127.002,127.002,115.002,123.002,123.00605
Feb 25, 20192,130.002,130.002,130.002,122.002,122.001,519
Feb 22, 20192,107.002,107.002,107.002,107.002,107.00-
Feb 21, 20192,107.002,109.002,107.002,107.002,107.00207
Feb 20, 20192,101.002,101.002,101.002,105.002,105.00487
Feb 19, 20192,100.002,100.002,090.002,089.002,089.00277
Feb 18, 20192,091.002,093.002,091.002,100.002,100.00355
Feb 15, 20192,081.002,081.002,081.002,080.002,080.00910
Feb 14, 20192,078.002,088.002,078.002,075.002,075.00669
Feb 13, 20192,057.002,057.002,057.002,083.002,083.001,237
Feb 12, 20192,073.002,082.002,073.002,077.002,077.00366
Feb 11, 20192,077.002,077.002,063.002,067.002,067.003,187
Feb 08, 20192,081.002,081.002,081.002,081.002,081.00-
Feb 07, 20192,076.002,086.002,071.002,081.002,081.006,841
Feb 06, 20192,042.002,101.002,042.002,104.002,104.00105
Feb 05, 20192,079.002,088.002,072.002,090.002,090.00172
Feb 04, 20192,078.002,078.002,061.002,067.002,067.004,587
Feb 01, 20192,103.002,103.002,103.002,086.002,086.0023
Jan 31, 20192,105.002,108.002,105.002,099.002,099.001,491
Jan 30, 20192,085.002,085.002,085.002,087.002,087.006
Jan 29, 20192,100.002,103.002,100.002,103.002,103.00178
Jan 28, 20192,098.002,098.002,098.002,081.002,081.0075
Jan 25, 20192,094.002,104.002,094.002,093.002,093.003,147
Jan 24, 20192,087.002,087.002,087.002,087.002,087.00-
Jan 23, 20192,084.002,085.002,081.002,087.002,087.004,669
Jan 22, 20192,101.002,101.002,091.002,095.002,095.001,092
Jan 21, 20192,089.002,100.002,089.002,096.002,096.003,219
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...