9,514.00
+29(+0.31%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 9,432 | 9,514 | 9,516 | 9,637 | 9,424 | 481,614 |
September 25, 2025 | 9,600 | 9,485 | 9,485 | 9,757 | 9,434 | 150,487 |
September 23, 2025 | 10,001 | 9,685 | 9,685 | 10,150 | 9,683 | 720,312 |
September 22, 2025 | 10,273 | 10,100 | 10,100 | 10,279 | 10,100 | 91,923 |
September 19, 2025 | 10,427 | 10,317 | 10,317 | 10,489 | 10,181 | 285,305 |
September 18, 2025 | 10,649 | 10,435 | 10,435 | 10,649 | 10,267 | 65,237 |
September 17, 2025 | 10,378 | 10,643 | 10,643 | 10,679 | 10,378 | 119,983 |
September 16, 2025 | 10,710 | 10,517 | 10,517 | 10,710 | 10,372 | 167,317 |
September 15, 2025 | 10,629 | 10,479 | 10,479 | 10,668 | 10,335 | 163,778 |
September 12, 2025 | 10,115 | 10,578 | 10,580 | 10,690 | 10,115 | 260,119 |
September 11, 2025 | 10,393 | 10,670 | 10,670 | 10,672 | 10,336 | 205,152 |
September 10, 2025 | 10,439 | 10,442 | 10,442 | 10,483 | 10,150 | 176,525 |
September 09, 2025 | 10,568 | 10,431 | 10,431 | 10,580 | 10,344 | 147,766 |
September 08, 2025 | 10,600 | 10,569 | 10,569 | 10,600 | 10,465 | 81,008 |
September 05, 2025 | 10,476 | 10,452 | 10,451 | 10,552 | 10,410 | 49,819 |
September 04, 2025 | 10,899 | 10,479 | 10,477 | 10,899 | 10,477 | 207,701 |
September 03, 2025 | 10,615 | 10,599 | 10,599 | 10,748 | 10,543 | 940,883 |
September 02, 2025 | 10,899 | 10,656.5 | 10,656.5 | 10,899 | 10,600 | 126,151 |
September 01, 2025 | 10,754 | 10,752 | 10,752 | 10,850 | 10,600 | 195,989 |
August 29, 2025 | 10,785 | 10,752 | 10,752 | 10,829 | 10,624 | 276,299 |
August 28, 2025 | 10,645 | 10,696 | 10,696 | 10,760 | 10,620 | 137,312 |
August 27, 2025 | 10,732 | 10,644 | 10,644 | 10,940 | 10,601 | 140,606 |
August 26, 2025 | 10,908 | 10,816 | 10,716 | 10,908 | 10,551 | 145,969 |
August 25, 2025 | 10,933 | 10,911 | 10,810.12 | 11,000 | 10,750 | 83,790 |
August 22, 2025 | 10,699 | 10,861 | 10,859 | 10,891 | 10,696 | 159,056 |
August 21, 2025 | 10,839 | 10,697 | 10,697 | 10,907 | 10,696 | 86,574 |
August 20, 2025 | 10,818 | 10,772 | 10,772 | 10,818 | 10,645 | 297,113 |
August 19, 2025 | 10,807 | 10,776 | 10,776 | 10,994 | 10,776 | 131,181 |
August 18, 2025 | 10,847 | 10,817 | 10,817 | 10,876 | 10,733 | 174,186 |
August 15, 2025 | 10,899 | 10,874 | 10,874 | 11,047 | 10,561 | 199,424 |
August 14, 2025 | 11,025 | 10,933 | 10,933 | 11,050 | 10,922 | 246,489 |
August 13, 2025 | 10,999 | 11,000 | 11,000 | 11,040 | 10,928 | 350,767 |
August 12, 2025 | 10,897 | 10,965 | 10,965 | 11,086 | 10,864 | 149,089 |
August 11, 2025 | 10,904 | 10,808 | 10,808 | 11,024 | 10,745 | 194,144 |
August 08, 2025 | 10,815 | 10,926 | 10,926 | 11,084 | 10,747 | 265,044 |
August 07, 2025 | 10,841 | 10,831 | 10,831 | 11,041 | 10,831 | 486,891 |
August 06, 2025 | 10,922 | 10,924 | 10,924 | 11,000 | 10,840 | 566,011 |
August 05, 2025 | 10,600 | 10,894 | 10,894 | 10,944 | 10,600 | 257,358 |
August 04, 2025 | 10,704 | 10,894 | 10,894 | 10,904 | 10,704 | 137,311 |
August 01, 2025 | 10,936 | 10,785 | 10,785 | 10,936 | 10,713 | 192,612 |
July 31, 2025 | 10,855 | 10,943 | 10,943 | 11,000 | 10,723 | 434,015 |
July 30, 2025 | 11,002 | 10,892 | 10,892 | 11,025 | 10,813 | 123,462 |
July 29, 2025 | 11,037 | 10,885 | 10,885 | 11,159 | 10,877 | 822,123 |
July 28, 2025 | 10,818 | 10,998 | 10,998 | 11,051 | 10,798 | 602,984 |
July 25, 2025 | 10,818 | 10,799 | 10,799 | 10,875 | 10,747 | 221,704 |
July 24, 2025 | 10,685 | 10,894 | 10,894 | 10,950 | 10,685 | 309,110 |
July 23, 2025 | 10,605 | 10,902 | 10,902 | 11,015 | 10,480 | 911,154 |
July 22, 2025 | 10,361 | 10,369 | 10,369 | 10,448 | 10,341 | 91,602 |
July 21, 2025 | 10,341 | 10,365 | 10,368 | 10,481 | 10,313 | 177,414 |
July 18, 2025 | 10,001 | 10,389.5 | 10,389.5 | 10,498 | 10,001 | 131,579 |
July 17, 2025 | 9,750 | 10,330 | 10,329 | 10,445 | 9,750 | 543,436 |
July 16, 2025 | 9,840 | 9,787 | 9,787 | 9,905 | 9,719 | 269,441 |
July 15, 2025 | 9,745 | 9,777 | 9,777 | 9,813 | 9,743 | 58,032 |
July 14, 2025 | 9,950 | 9,773 | 9,773 | 10,013 | 9,684 | 194,027 |
July 11, 2025 | 10,004 | 9,970 | 9,970 | 10,040 | 9,851 | 249,319 |
July 10, 2025 | 10,022 | 10,054 | 10,054 | 10,152 | 9,949 | 482,071 |
July 09, 2025 | 10,186 | 10,038 | 10,038 | 10,491 | 9,936 | 727,009 |
July 08, 2025 | 10,156 | 10,151 | 10,151 | 10,255 | 10,108 | 337,046 |
July 07, 2025 | 10,090 | 10,151 | 10,151 | 10,191 | 10,050 | 466,112 |
July 04, 2025 | 10,212 | 10,159 | 10,159 | 10,212 | 10,036 | 284,491 |