3,500.00
+5(+0.14%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,498 | 3,473 | 3,473 | 3,498 | 3,460 | 44,728 |
| November 06, 2025 | 3,458 | 3,495 | 3,495 | 3,495 | 3,431 | 60,979 |
| November 05, 2025 | 3,455 | 3,450 | 3,452 | 3,487 | 3,412 | 259,384 |
| November 04, 2025 | 3,500 | 3,489 | 3,488 | 3,516 | 3,412 | 182,093 |
| November 03, 2025 | 3,529 | 3,514 | 3,514 | 3,536 | 3,501 | 665,144 |
| October 31, 2025 | 3,565 | 3,534 | 3,533 | 3,565 | 3,439 | 208,420 |
| October 30, 2025 | 3,450 | 3,494 | 3,493 | 3,559 | 3,437 | 107,460 |
| October 29, 2025 | 3,490 | 3,502 | 3,502 | 3,525 | 3,476 | 124,246 |
| October 28, 2025 | 3,522 | 3,515 | 3,516 | 3,571 | 3,474 | 506,620 |
| October 27, 2025 | 3,475 | 3,538 | 3,538 | 3,539 | 3,451 | 323,197 |
| October 24, 2025 | 3,580 | 3,488 | 3,490 | 3,580 | 3,451 | 270,029 |
| October 23, 2025 | 3,373 | 3,580 | 3,580 | 3,580 | 3,343 | 350,791 |
| October 22, 2025 | 3,377 | 3,370 | 3,370 | 3,381 | 3,335 | 102,924 |
| October 21, 2025 | 3,405 | 3,334 | 3,334 | 3,405 | 3,321 | 49,733 |
| October 20, 2025 | 3,480 | 3,348 | 3,347 | 3,480 | 3,334 | 168,069 |
| October 17, 2025 | 3,357 | 3,371 | 3,373 | 3,374 | 3,317 | 316,995 |
| October 16, 2025 | 3,480 | 3,357 | 3,355 | 3,488 | 3,340 | 478,461 |
| October 15, 2025 | 3,382 | 3,500 | 3,500 | 3,500 | 3,357 | 2.67M |
| October 14, 2025 | 3,401 | 3,379 | 3,379 | 3,476 | 3,379 | 372,722 |
| October 13, 2025 | 3,445 | 3,439 | 3,439 | 3,475 | 3,401 | 230,442 |
| October 10, 2025 | 3,379 | 3,408 | 3,407 | 3,449 | 3,367 | 331,075 |
| October 09, 2025 | 3,600 | 3,350 | 3,350 | 3,600 | 3,350 | 378,799 |
| October 08, 2025 | 3,475 | 3,569 | 3,567 | 3,672 | 3,323 | 548,221 |
| October 07, 2025 | 3,400 | 3,440 | 3,442 | 3,471 | 3,300 | 1.07M |
| October 06, 2025 | 3,250 | 3,385 | 3,385 | 3,400 | 3,250 | 332,329 |
| October 03, 2025 | 3,170 | 3,265 | 3,264 | 3,275 | 3,146 | 285,652 |
| October 02, 2025 | 3,163 | 3,153 | 3,153 | 3,173 | 3,145 | 65,583 |
| October 01, 2025 | 3,169 | 3,163 | 3,164 | 3,174 | 3,144 | 124,401 |
| September 30, 2025 | 3,164 | 3,148 | 3,150 | 3,168 | 3,141 | 251,963 |
| September 29, 2025 | 3,167 | 3,170 | 3,170 | 3,170 | 3,141 | 71,136 |
| 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 |