534.00
+16(+3.09%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 11, 2024 | 510 | 534 | 534 | 534 | 506 | 6,805 |
| October 10, 2024 | 534 | 518 | 518 | 535 | 518 | 39,000 |
| October 09, 2024 | 534 | 515 | 515 | 535 | 515 | 6,565 |
| October 08, 2024 | 521 | 517 | 517 | 521 | 515 | 11,915 |
| October 07, 2024 | 550 | 535 | 535 | 550 | 535 | 2,791 |
| October 04, 2024 | 525 | 550 | 550 | 550 | 521 | 17,120 |
| October 03, 2024 | 555 | 555 | 555 | 555 | 555 | 0 |
| October 02, 2024 | 515 | 555 | 555 | 555 | 515 | 32,804 |
| October 01, 2024 | 520 | 516 | 516 | 550 | 516 | 30,408 |
| September 30, 2024 | 530 | 510 | 510 | 535 | 510 | 15,838 |
| September 27, 2024 | 520 | 539 | 539 | 604 | 520 | 99,908 |
| September 26, 2024 | 520 | 522 | 522 | 535 | 510 | 35,053 |
| September 25, 2024 | 480 | 487 | 487 | 488 | 480 | 10,224 |
| September 23, 2024 | 488 | 474 | 474 | 489 | 470 | 20,426 |
| September 20, 2024 | 470 | 466 | 466 | 470 | 466 | 759 |
| September 19, 2024 | 487 | 465 | 465 | 487 | 465 | 23,713 |
| September 18, 2024 | 445 | 445 | 445 | 445 | 445 | 10,000 |
| September 17, 2024 | 443 | 443 | 443 | 445 | 431 | 68,495 |
| September 16, 2024 | 444 | 444 | 444 | 444 | 443 | 30,165 |
| September 13, 2024 | 479 | 442 | 442 | 479 | 442 | 91,905 |
| September 12, 2024 | 479 | 478 | 478 | 479 | 478 | 1,510 |
| September 11, 2024 | 465 | 479 | 479 | 479 | 465 | 4,193 |
| September 10, 2024 | 476 | 477 | 477 | 477 | 476 | 30,825 |
| September 09, 2024 | 477 | 477 | 477 | 477 | 450 | 1,440 |
| September 06, 2024 | 488 | 485 | 485 | 488 | 431 | 40,223 |
| September 05, 2024 | 451 | 451 | 451 | 451 | 450 | 52,301 |
| September 04, 2024 | 489 | 489 | 489 | 489 | 489 | 105,841 |
| September 03, 2024 | 449 | 478 | 478 | 480 | 449 | 11,604 |
| September 02, 2024 | 455 | 450 | 450 | 455 | 449 | 14,250 |
| August 30, 2024 | 445 | 450 | 450 | 457 | 445 | 13,665 |
| August 29, 2024 | 450 | 443 | 443 | 450 | 443 | 18,121 |
| August 28, 2024 | 451 | 452 | 452 | 465 | 450 | 57,904 |
| August 27, 2024 | 461 | 443 | 443 | 479 | 443 | 183,447 |
| August 26, 2024 | 485 | 485 | 485 | 485 | 485 | 9,795 |
| August 23, 2024 | 461 | 487 | 487 | 490 | 460 | 39,256 |
| August 22, 2024 | 480 | 490 | 490 | 490 | 480 | 49,992 |
| August 21, 2024 | 481 | 481 | 481 | 481 | 481 | 2,000 |
| August 20, 2024 | 489 | 480 | 480 | 489 | 480 | 9,386 |
| August 19, 2024 | 445 | 492 | 492 | 492 | 445 | 2,084 |
| August 16, 2024 | 430 | 442 | 442 | 443 | 430 | 58,508 |
| August 15, 2024 | 505 | 426 | 426 | 505 | 426 | 26,233 |
| August 14, 2024 | 432 | 416 | 416 | 432 | 416 | 238,151 |
| August 13, 2024 | 474 | 445 | 445 | 479 | 445 | 37,235 |
| August 12, 2024 | 480 | 480 | 480 | 480 | 480 | 10,300 |
| August 08, 2024 | 484 | 483 | 483 | 484 | 483 | 12,783 |
| August 07, 2024 | 450 | 450 | 450 | 450 | 450 | 41,253 |
| August 06, 2024 | 484 | 434 | 434 | 484 | 421 | 54,782 |
| August 05, 2024 | 460 | 431 | 431 | 485 | 425 | 82,536 |
| August 02, 2024 | 460 | 475 | 475 | 475 | 433 | 9,832 |
| August 01, 2024 | 432 | 460 | 460 | 460 | 432 | 11,068 |
| July 31, 2024 | 432 | 432 | 432 | 432 | 432 | 24,751 |
| July 30, 2024 | 494 | 460 | 460 | 495 | 460 | 22,906 |
| July 29, 2024 | 461 | 462 | 462 | 489 | 460 | 50,258 |
| July 26, 2024 | 451 | 458 | 458 | 498 | 451 | 86,207 |
| July 25, 2024 | 452 | 471 | 471 | 474 | 452 | 13,852 |
| July 24, 2024 | 489 | 463 | 463 | 489 | 462 | 9,611 |
| July 23, 2024 | 469 | 470 | 470 | 470 | 446 | 32,534 |
| July 22, 2024 | 402 | 470 | 470 | 470 | 402 | 10,661 |
| July 19, 2024 | 400 | 401 | 401 | 401 | 400 | 336,426 |
| July 18, 2024 | 416 | 402 | 402 | 416 | 400 | 509,128 |