3,141.00
-9(-0.29%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,142 | 3,141 | 3,141 | 3,161 | 3,140 | 75,199 |
| September 25, 2025 | 3,140 | 3,150 | 3,149 | 3,171 | 3,140 | 215,254 |
| September 23, 2025 | 3,169 | 3,140 | 3,140 | 3,176 | 3,138 | 169,747 |
| September 22, 2025 | 3,216 | 3,169 | 3,169 | 3,216 | 3,142 | 150,309 |
| September 19, 2025 | 3,150 | 3,216 | 3,216 | 3,216 | 3,140 | 606,789 |
| September 18, 2025 | 3,137 | 3,164 | 3,164 | 3,176 | 3,130 | 130,668 |
| September 17, 2025 | 3,102 | 3,140 | 3,140 | 3,170 | 3,102 | 143,304 |
| September 16, 2025 | 3,106 | 3,135 | 3,135 | 3,182 | 3,105 | 91,304 |
| September 15, 2025 | 3,290 | 3,127 | 3,127 | 3,290 | 3,116 | 93,829 |
| September 12, 2025 | 3,247 | 3,172 | 3,172 | 3,248 | 3,101 | 133,176 |
| September 11, 2025 | 3,088 | 3,130 | 3,128 | 3,157 | 3,078 | 60,527 |
| September 10, 2025 | 3,150 | 3,120 | 3,118 | 3,174 | 3,098 | 142,963 |
| September 09, 2025 | 3,201 | 3,163 | 3,163 | 3,219 | 3,150 | 359,278 |
| September 08, 2025 | 3,161 | 3,186 | 3,187 | 3,300 | 3,161 | 277,025 |
| September 05, 2025 | 3,200 | 3,161 | 3,162 | 3,200 | 3,155 | 124,975 |
| September 04, 2025 | 3,202 | 3,160 | 3,158 | 3,251 | 3,150 | 197,163 |
| September 03, 2025 | 3,294 | 3,189 | 3,189 | 3,294 | 3,154 | 199,504 |
| September 02, 2025 | 3,339 | 3,207 | 3,205 | 3,339 | 3,171 | 312,554 |
| September 01, 2025 | 3,339 | 3,313 | 3,313 | 3,375 | 3,290 | 664,073 |
| August 29, 2025 | 3,330 | 3,315 | 3,315 | 3,350 | 3,304 | 578,089 |
| August 28, 2025 | 3,320 | 3,331 | 3,331 | 3,339 | 3,294 | 664,824 |
| August 27, 2025 | 3,293 | 3,319 | 3,319 | 3,335 | 3,293 | 345,567 |
| August 26, 2025 | 3,308 | 3,301 | 3,301 | 3,321 | 3,270 | 556,966 |
| August 25, 2025 | 3,255 | 3,307 | 3,307 | 3,307 | 3,205 | 279,944 |
| August 22, 2025 | 3,200 | 3,220 | 3,220 | 3,237 | 3,200 | 79,155 |
| August 21, 2025 | 3,255 | 3,221 | 3,221 | 3,262 | 3,191 | 144,533 |
| August 20, 2025 | 3,253 | 3,244 | 3,243 | 3,284 | 3,221 | 238,462 |
| August 19, 2025 | 3,175 | 3,258 | 3,257 | 3,300 | 3,174 | 258,286 |
| August 18, 2025 | 3,147 | 3,177 | 3,174 | 3,178 | 3,147 | 176,434 |
| August 15, 2025 | 3,178 | 3,156 | 3,156 | 3,183 | 3,137 | 102,204 |
| August 14, 2025 | 3,134 | 3,174 | 3,174 | 3,194 | 3,134 | 105,386 |
| August 13, 2025 | 3,243 | 3,178 | 3,179 | 3,244 | 3,161 | 259,970 |
| August 12, 2025 | 3,110 | 3,195 | 3,195 | 3,195 | 3,097 | 314,560 |
| August 11, 2025 | 3,200 | 3,100 | 3,100 | 3,200 | 3,100 | 423,504 |
| August 08, 2025 | 3,101 | 3,175 | 3,177 | 3,181 | 3,100 | 466,603 |
| August 07, 2025 | 3,130 | 3,119 | 3,119 | 3,272 | 3,104 | 896,637 |
| August 06, 2025 | 3,108 | 3,104 | 3,104 | 3,120 | 3,086 | 17,892 |
| August 05, 2025 | 3,115 | 3,107 | 3,108 | 3,125 | 3,084 | 194,446 |
| August 04, 2025 | 3,163 | 3,123 | 3,123 | 3,167 | 3,114 | 117,404 |
| August 01, 2025 | 3,241 | 3,151 | 3,150 | 3,278 | 3,130 | 397,754 |
| July 31, 2025 | 3,120 | 3,262 | 3,264 | 3,284 | 3,120 | 533,929 |
| July 30, 2025 | 3,238 | 3,230 | 3,231 | 3,258 | 3,175 | 189,183 |
| July 29, 2025 | 3,199 | 3,192 | 3,193 | 3,199 | 3,119 | 88,300 |
| July 28, 2025 | 3,131 | 3,130 | 3,130 | 3,146 | 3,115 | 67,449 |
| July 25, 2025 | 3,219 | 3,131 | 3,133 | 3,219 | 3,100 | 153,338 |
| July 24, 2025 | 3,199 | 3,156 | 3,157 | 3,199 | 3,101 | 113,861 |
| July 23, 2025 | 3,204 | 3,127 | 3,127 | 3,206 | 3,120 | 287,495 |
| July 22, 2025 | 3,220 | 3,200 | 3,200 | 3,269 | 3,187 | 157,419 |
| July 21, 2025 | 3,209 | 3,216 | 3,216 | 3,259 | 3,173 | 401,562 |
| July 18, 2025 | 3,203 | 3,204 | 3,205 | 3,228 | 3,196 | 123,114 |
| July 17, 2025 | 3,185 | 3,197 | 3,197 | 3,199 | 3,138 | 233,685 |
| July 16, 2025 | 3,230 | 3,182 | 3,182 | 3,256 | 3,164 | 310,881 |
| July 15, 2025 | 3,246 | 3,251 | 3,251 | 3,269 | 3,230 | 336,219 |
| July 14, 2025 | 3,250 | 3,250 | 3,250 | 3,278 | 3,233 | 345,543 |
| July 11, 2025 | 3,241 | 3,250 | 3,249 | 3,268 | 3,200 | 550,578 |
| July 10, 2025 | 3,237 | 3,263 | 3,263 | 3,268 | 3,231 | 86,886 |
| July 09, 2025 | 3,242 | 3,238 | 3,238 | 3,307 | 3,192 | 434,169 |
| July 08, 2025 | 3,281 | 3,270 | 3,270 | 3,302 | 3,232 | 393,715 |
| July 07, 2025 | 3,349 | 3,265 | 3,265 | 3,349 | 3,265 | 191,379 |
| July 04, 2025 | 3,265 | 3,333 | 3,333 | 3,351 | 3,265 | 298,180 |