441.00
-23(-4.96%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 440 | 441 | 441 | 441 | 440 | 11,052 |
| February 04, 2025 | 464 | 463 | 463 | 465 | 441 | 63,410 |
| February 03, 2025 | 440 | 464 | 464 | 464 | 440 | 2,549 |
| January 31, 2025 | 458 | 438 | 438 | 458 | 430 | 467,122 |
| January 30, 2025 | 441 | 463 | 463 | 463 | 441 | 43,517 |
| January 29, 2025 | 441 | 441 | 441 | 441 | 441 | 991 |
| January 28, 2025 | 443 | 443 | 443 | 465 | 442 | 170,062 |
| January 27, 2025 | 458 | 443 | 443 | 458 | 441 | 13,482 |
| January 24, 2025 | 464 | 440 | 440 | 464 | 440 | 13,031 |
| January 23, 2025 | 451 | 463 | 463 | 464 | 451 | 30,222 |
| January 22, 2025 | 450 | 465 | 465 | 465 | 450 | 35,397 |
| January 21, 2025 | 464 | 461 | 461 | 465 | 459 | 34,569 |
| January 20, 2025 | 462 | 466 | 466 | 466 | 462 | 24,729 |
| January 17, 2025 | 464 | 464 | 464 | 464 | 427 | 20,926 |
| January 16, 2025 | 460 | 465 | 465 | 465 | 460 | 18,809 |
| January 15, 2025 | 460 | 465 | 465 | 465 | 460 | 8,322 |
| January 14, 2025 | 466 | 463 | 449.6 | 487 | 460 | 213,271 |
| January 13, 2025 | 466 | 466 | 452.51 | 466 | 460 | 14,330 |
| January 10, 2025 | 466 | 466 | 452.51 | 466 | 465 | 31,834 |
| January 09, 2025 | 480 | 465 | 451.54 | 480 | 465 | 42,428 |
| January 08, 2025 | 488 | 480 | 466.11 | 488 | 480 | 578 |
| January 07, 2025 | 494 | 495 | 480.67 | 495 | 466 | 14,944 |
| January 06, 2025 | 493 | 495 | 480.67 | 495 | 493 | 28 |
| January 03, 2025 | 493 | 494 | 479.7 | 494 | 493 | 708 |
| January 02, 2025 | 493 | 494 | 479.7 | 494 | 493 | 50,094 |
| December 31, 2024 | 480 | 494 | 479.7 | 494 | 480 | 4,749 |
| December 30, 2024 | 480 | 480 | 466.11 | 480 | 480 | 2,568 |
| December 27, 2024 | 480 | 480 | 466.11 | 480 | 480 | 57 |
| December 24, 2024 | 480 | 480 | 466.11 | 480 | 480 | 96 |
| December 23, 2024 | 480 | 480 | 466.11 | 480 | 480 | 2,238 |
| December 20, 2024 | 480 | 479 | 479 | 480 | 467 | 12,118 |
| December 19, 2024 | 466 | 489 | 489 | 490 | 465 | 49,465 |
| December 18, 2024 | 494 | 490 | 490 | 495 | 470 | 90,945 |
| December 17, 2024 | 497 | 496 | 496 | 499 | 485 | 76,912 |
| December 13, 2024 | 465 | 465 | 465 | 476 | 465 | 121,162 |
| December 12, 2024 | 465 | 476 | 476 | 476 | 465 | 33,791 |
| December 11, 2024 | 465 | 476 | 476 | 476 | 465 | 3,462 |
| December 10, 2024 | 476 | 478 | 478 | 479 | 467 | 329,739 |
| December 09, 2024 | 466 | 475 | 475 | 476 | 466 | 147,910 |
| December 06, 2024 | 469 | 469 | 469 | 469 | 467 | 16,361 |
| December 05, 2024 | 488 | 499 | 499 | 520 | 488 | 1.77M |
| December 04, 2024 | 499 | 499 | 499 | 500 | 499 | 575,996 |
| December 03, 2024 | 500 | 500 | 500 | 500 | 500 | 5,353 |
| December 02, 2024 | 500 | 500 | 500 | 500 | 500 | 3,053 |
| November 29, 2024 | 480 | 500 | 500 | 500 | 480 | 1.08M |
| November 28, 2024 | 499 | 500 | 500 | 500 | 499 | 32,067 |
| November 27, 2024 | 495 | 499 | 499 | 500 | 485 | 96,391 |
| November 26, 2024 | 476 | 498 | 498 | 498 | 475 | 12,088 |
| November 25, 2024 | 455 | 475 | 475 | 475 | 455 | 128,714 |
| November 22, 2024 | 460 | 461 | 461 | 475 | 460 | 21,417 |
| November 21, 2024 | 485 | 480 | 480 | 485 | 480 | 40,188 |
| November 20, 2024 | 490 | 490 | 490 | 490 | 490 | 1,038 |
| November 19, 2024 | 481 | 489 | 489 | 490 | 480 | 817,708 |
| November 18, 2024 | 483 | 481 | 481 | 483 | 481 | 9,879 |
| November 15, 2024 | 500 | 482 | 482 | 500 | 482 | 150,673 |
| November 14, 2024 | 490 | 491 | 491 | 500 | 490 | 109,013 |
| November 13, 2024 | 510 | 489 | 489 | 510 | 480 | 178,877 |
| November 12, 2024 | 490 | 481 | 481 | 500 | 480 | 752,813 |
| November 11, 2024 | 500 | 485 | 485 | 500 | 485 | 15,620 |
| November 08, 2024 | 500 | 500 | 500 | 500 | 500 | 2 |