MAPPSG.JO - NewFunds MAPPS Growth ETF

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192,080.002,080.002,080.002,080.002,080.002,118
Aug 15, 20192,074.002,074.002,050.002,075.002,075.00439
Aug 14, 20192,105.002,105.002,077.002,070.002,070.0020,822
Aug 13, 20192,105.002,111.002,105.002,118.002,118.00400
Aug 12, 20192,126.002,126.002,123.002,123.002,123.00219
Aug 08, 20192,125.002,137.002,125.002,126.002,126.0046
Aug 07, 20192,112.002,112.002,112.002,114.002,114.0043
Aug 06, 20192,129.002,129.002,129.002,114.002,114.005
Aug 05, 20192,117.002,132.002,105.002,111.002,111.009,667
Aug 02, 2019------
Aug 01, 2019------
Jul 31, 20192,163.002,163.002,163.002,168.002,168.00249
Jul 30, 20192,179.002,186.002,168.002,177.002,177.00513
Jul 29, 20192,191.002,211.002,191.002,201.002,201.002,434
Jul 26, 20192,198.002,198.002,181.002,190.002,190.001,571
Jul 25, 20192,217.002,217.002,211.002,192.002,192.001,155
Jul 24, 20192,201.002,201.002,201.002,200.002,200.00916
Jul 23, 20192,225.002,225.002,225.002,210.002,210.008
Jul 22, 20192,194.002,194.002,194.002,202.002,202.001
Jul 19, 20192,095.002,095.002,095.002,209.002,209.00579
Jul 18, 20192,197.002,210.002,197.002,203.002,203.002,420
Jul 17, 20192,202.002,202.002,202.002,192.002,192.0091
Jul 16, 20192,213.002,213.002,202.002,212.002,212.00457
Jul 15, 20192,180.002,180.002,180.002,196.002,196.002
Jul 12, 20192,183.002,183.002,183.002,183.002,183.0048
Jul 11, 20192,187.002,205.002,182.002,185.002,185.001,634
Jul 10, 20192,175.002,193.002,175.002,199.002,199.00206
Jul 09, 20192,168.002,184.002,168.002,172.002,172.002,052
Jul 08, 20192,187.002,187.002,187.002,198.002,198.0073
Jul 05, 20192,192.002,192.002,191.002,196.002,196.00692
Jul 04, 20192,189.002,206.002,189.002,199.002,199.001,354
Jul 03, 20192,211.002,211.002,192.002,202.002,202.003,248
Jul 02, 20192,211.002,214.002,195.002,205.002,205.002,442
Jul 01, 20192,226.002,226.002,222.002,223.002,223.00279
Jun 28, 20192,212.002,213.002,212.002,206.002,206.00181
Jun 27, 20192,212.002,212.002,212.002,212.002,212.00-
Jun 26, 20192,218.002,218.002,205.002,212.002,212.0010,735
Jun 25, 20192,224.002,224.002,201.002,204.002,204.001,098
Jun 24, 20192,234.002,234.002,212.002,222.002,222.0081
Jun 21, 20192,234.002,245.002,234.002,245.002,245.006,923
Jun 20, 20192,250.002,250.002,234.002,241.002,241.00675
Jun 19, 20192,243.002,243.002,238.002,225.002,225.00468
Jun 18, 20192,201.002,218.002,201.002,226.002,226.00471
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...