446.00
+8(+1.83%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 435 | 446 | 445 | 456 | 433 | 194,636 |
| September 25, 2025 | 420 | 436 | 436 | 438 | 420 | 333,447 |
| September 23, 2025 | 428 | 420 | 419 | 428 | 415 | 75,001 |
| September 22, 2025 | 442 | 429 | 428 | 442 | 415 | 66,014 |
| September 19, 2025 | 433 | 440 | 440 | 440 | 424 | 47,008 |
| September 18, 2025 | 441 | 441 | 441 | 441 | 418 | 78,468 |
| September 17, 2025 | 443 | 440 | 440 | 455 | 430 | 94,167 |
| September 16, 2025 | 435 | 457 | 457 | 460 | 435 | 150,568 |
| September 15, 2025 | 430 | 451 | 451 | 451 | 423 | 294,081 |
| September 12, 2025 | 430 | 429 | 429 | 439 | 420 | 86,918 |
| September 11, 2025 | 435 | 428 | 428 | 435 | 424 | 14,367 |
| September 10, 2025 | 420 | 423 | 423 | 440 | 415 | 205,312 |
| September 09, 2025 | 430 | 420 | 421 | 439 | 411 | 238,770 |
| September 08, 2025 | 445 | 440 | 441 | 445 | 430 | 92,773 |
| September 05, 2025 | 438 | 445 | 446 | 446 | 438 | 115,809 |
| September 04, 2025 | 450 | 439 | 439 | 460 | 438 | 77,911 |
| September 03, 2025 | 465 | 456 | 456 | 470 | 450 | 158,312 |
| September 02, 2025 | 450 | 464 | 464 | 465 | 450 | 142,807 |
| September 01, 2025 | 475 | 462 | 462 | 475 | 455 | 107,095 |
| August 29, 2025 | 481 | 475 | 474 | 481 | 472 | 61,377 |
| August 28, 2025 | 481 | 481 | 481 | 481 | 468 | 24,086 |
| August 27, 2025 | 481 | 479 | 479 | 481 | 465 | 94,472 |
| August 26, 2025 | 519 | 480 | 482 | 520 | 470 | 282,225 |
| August 25, 2025 | 525 | 504 | 504 | 525 | 495 | 268,785 |
| August 22, 2025 | 520 | 525 | 525 | 525 | 510 | 205,640 |
| August 21, 2025 | 501 | 509 | 509 | 515 | 500 | 91,200 |
| August 20, 2025 | 500 | 518 | 518 | 520 | 490 | 141,796 |
| August 19, 2025 | 503 | 515 | 515 | 525 | 497 | 483,961 |
| August 18, 2025 | 578 | 480 | 482 | 580 | 470 | 1.07M |
| August 15, 2025 | 595 | 592 | 592 | 603 | 590 | 49,299 |
| August 14, 2025 | 578 | 589 | 589 | 596 | 560 | 99,130 |
| August 13, 2025 | 578 | 564 | 564 | 578 | 564 | 48,457 |
| August 12, 2025 | 556 | 578 | 578 | 578 | 546 | 116,661 |
| August 11, 2025 | 562 | 552 | 552 | 573 | 524 | 97,075 |
| August 08, 2025 | 550 | 578 | 578 | 578 | 550 | 18,655 |
| August 07, 2025 | 578 | 556 | 556 | 578 | 555 | 70,017 |
| August 06, 2025 | 573 | 576 | 576 | 580 | 546 | 314,093 |
| August 05, 2025 | 584 | 571 | 571 | 584 | 551 | 103,460 |
| August 04, 2025 | 560 | 580 | 578 | 581 | 560 | 27,409 |
| August 01, 2025 | 568 | 566 | 566 | 582 | 552 | 67,808 |
| July 31, 2025 | 590 | 582 | 582 | 596 | 550 | 189,495 |
| July 30, 2025 | 580 | 596 | 596 | 596 | 580 | 67,785 |
| July 29, 2025 | 584 | 590 | 590 | 590 | 578 | 50,753 |
| July 28, 2025 | 568 | 590 | 590 | 590 | 568 | 33,791 |
| July 25, 2025 | 569 | 601 | 601 | 603 | 568 | 14,422 |
| July 24, 2025 | 598 | 596 | 597 | 598 | 570 | 97,629 |
| July 23, 2025 | 594 | 589 | 589 | 595 | 582 | 70,837 |
| July 22, 2025 | 603 | 587 | 587 | 604 | 580 | 79,492 |
| July 21, 2025 | 604 | 599 | 599 | 607 | 595 | 213,446 |
| July 18, 2025 | 610 | 606 | 606 | 610 | 593 | 35,459 |
| July 17, 2025 | 600 | 608 | 608 | 608 | 595 | 48,425 |
| July 16, 2025 | 596 | 611 | 611 | 611 | 585 | 472,716 |
| July 15, 2025 | 560 | 595 | 595 | 597 | 560 | 180,537 |
| July 14, 2025 | 546 | 573 | 573 | 573 | 546 | 119,998 |
| July 11, 2025 | 573 | 565 | 565 | 573 | 540 | 126,341 |
| July 10, 2025 | 586 | 574 | 574 | 591 | 543 | 100,907 |
| July 09, 2025 | 591 | 570 | 570 | 591 | 558 | 40,322 |
| July 08, 2025 | 576 | 588 | 588 | 602 | 576 | 52,315 |
| July 07, 2025 | 582 | 597 | 597 | 597 | 577 | 4,114 |
| July 04, 2025 | 596 | 600 | 600 | 600 | 580 | 24,988 |