3,724.00
-19(-0.51%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,749 | 3,724 | 3,724 | 3,788 | 3,724 | 129,352 |
| December 23, 2025 | 3,641 | 3,743 | 3,746 | 3,750 | 3,641 | 268,521 |
| December 22, 2025 | 3,713 | 3,719 | 3,719 | 3,750 | 3,687 | 211,322 |
| December 19, 2025 | 3,565 | 3,727 | 3,726 | 3,741 | 3,565 | 1.04M |
| December 18, 2025 | 3,645 | 3,704 | 3,714 | 3,741 | 3,643 | 167,713 |
| December 17, 2025 | 3,678 | 3,667 | 3,667 | 3,734 | 3,667 | 256,019 |
| December 15, 2025 | 3,652 | 3,682 | 3,682 | 3,695 | 3,637 | 555,166 |
| December 12, 2025 | 3,630 | 3,651 | 3,653 | 3,669 | 3,619 | 378,655 |
| December 11, 2025 | 3,596 | 3,620 | 3,621 | 3,630 | 3,565 | 422,029 |
| December 10, 2025 | 3,625 | 3,610 | 3,613 | 3,632 | 3,590 | 185,200 |
| December 09, 2025 | 3,596 | 3,626 | 3,629 | 3,676 | 3,596 | 466,159 |
| December 08, 2025 | 3,650 | 3,681 | 3,681 | 3,703 | 3,650 | 616,952 |
| December 05, 2025 | 3,699 | 3,695 | 3,695 | 3,700 | 3,640 | 394,343 |
| December 04, 2025 | 3,800 | 3,700 | 3,700 | 3,800 | 3,700 | 313,888 |
| December 03, 2025 | 3,665 | 3,767 | 3,767 | 3,767 | 3,665 | 443,063 |
| December 02, 2025 | 3,728 | 3,681 | 3,681 | 3,746 | 3,658 | 356,267 |
| December 01, 2025 | 3,690 | 3,671 | 3,671 | 3,697 | 3,600 | 345,761 |
| November 28, 2025 | 3,750 | 3,700 | 3,701 | 3,750 | 3,679 | 341,941 |
| November 27, 2025 | 3,650 | 3,705 | 3,707 | 3,731 | 3,620 | 499,753 |
| November 26, 2025 | 3,640 | 3,650 | 3,648 | 3,694 | 3,605 | 1.56M |
| November 25, 2025 | 3,705 | 3,649 | 3,651 | 3,705 | 3,601 | 865,262 |
| November 24, 2025 | 3,757 | 3,704 | 3,704 | 3,763 | 3,695 | 2.2M |
| November 21, 2025 | 3,759 | 3,720 | 3,721 | 3,760 | 3,661 | 316,132 |
| November 20, 2025 | 3,700 | 3,750 | 3,750 | 3,767 | 3,682 | 229,550 |
| November 19, 2025 | 3,581 | 3,656 | 3,656 | 3,700 | 3,581 | 154,118 |
| November 18, 2025 | 3,631 | 3,632 | 3,632 | 3,673 | 3,605 | 58,474 |
| November 17, 2025 | 3,649 | 3,643 | 3,643 | 3,650 | 3,583 | 127,018 |
| November 14, 2025 | 3,613 | 3,600 | 3,600 | 3,613 | 3,501 | 205,849 |
| November 13, 2025 | 3,649 | 3,602 | 3,602 | 3,649 | 3,584 | 339,100 |
| November 12, 2025 | 3,520 | 3,624 | 3,624 | 3,624 | 3,493 | 361,444 |
| November 11, 2025 | 3,497 | 3,519 | 3,519 | 3,520 | 3,486 | 159,396 |
| November 10, 2025 | 3,550 | 3,505 | 3,505 | 3,550 | 3,466 | 87,413 |
| 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 |