8,747.00
-43(-0.49%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8,818 | 8,781 | 8,781 | 8,870 | 8,736 | 125,079 |
| December 04, 2025 | 8,778 | 8,790 | 8,790 | 8,890 | 8,751 | 333,411 |
| December 03, 2025 | 8,843 | 8,800 | 8,800 | 8,864 | 8,780 | 457,302 |
| December 02, 2025 | 8,847 | 8,768 | 8,768 | 8,864 | 8,726 | 353,173 |
| December 01, 2025 | 8,766 | 8,830 | 8,830 | 8,834 | 8,701 | 75,268 |
| November 28, 2025 | 8,775 | 8,827 | 8,827 | 8,868 | 8,738 | 243,366 |
| November 27, 2025 | 8,998 | 8,848 | 8,848 | 9,038 | 8,848 | 91,172 |
| November 26, 2025 | 8,872 | 8,941 | 8,940 | 8,954 | 8,790 | 190,793 |
| November 25, 2025 | 8,749 | 8,802 | 8,802 | 8,825 | 8,598 | 382,534 |
| November 24, 2025 | 8,695 | 8,799 | 8,799 | 8,825 | 8,679 | 424,131 |
| November 21, 2025 | 8,673 | 8,663 | 8,664 | 8,758 | 8,586 | 354,938 |
| November 20, 2025 | 8,788 | 8,737 | 8,737 | 8,841 | 8,668 | 671,908 |
| November 19, 2025 | 8,711 | 8,678 | 8,678 | 8,777 | 8,653 | 467,627 |
| November 18, 2025 | 8,770 | 8,674 | 8,677 | 8,783 | 8,664 | 303,817 |
| November 17, 2025 | 8,668 | 8,798 | 8,798 | 8,830 | 8,651 | 447,697 |
| November 14, 2025 | 8,800 | 8,699 | 8,699 | 8,801 | 8,640 | 199,347 |
| November 13, 2025 | 8,790 | 8,776 | 8,776 | 8,822 | 8,763 | 361,699 |
| November 12, 2025 | 8,850 | 8,811 | 8,811 | 8,944 | 8,800 | 590,286 |
| November 11, 2025 | 8,894 | 8,859 | 8,859 | 9,048 | 8,859 | 140,729 |
| November 10, 2025 | 8,820 | 8,841 | 8,841 | 8,892 | 8,797 | 29,151 |
| November 07, 2025 | 8,898 | 8,804 | 8,802 | 8,898 | 8,800 | 269,428 |
| November 06, 2025 | 9,015 | 8,890 | 8,890 | 9,015 | 8,797 | 52,418 |
| November 05, 2025 | 8,766 | 8,926 | 8,926 | 8,926 | 8,750 | 139,676 |
| November 04, 2025 | 8,910 | 8,847 | 8,847 | 8,959 | 8,695 | 229,393 |
| November 03, 2025 | 9,007 | 8,921 | 8,921 | 9,008 | 8,890 | 75,350 |
| October 31, 2025 | 8,881 | 8,950 | 8,950 | 8,999 | 8,880 | 143,419 |
| October 30, 2025 | 8,860 | 8,976 | 8,976 | 8,976 | 8,842 | 178,674 |
| October 29, 2025 | 8,849 | 8,892 | 8,892 | 8,941 | 8,849 | 55,280 |
| October 28, 2025 | 8,948 | 8,892 | 8,892 | 8,998 | 8,845 | 178,440 |
| October 27, 2025 | 8,890 | 8,897 | 8,896 | 8,976 | 8,842 | 74,613 |
| October 24, 2025 | 8,856 | 8,887 | 8,887 | 9,020 | 8,800 | 351,774 |
| October 23, 2025 | 8,848 | 8,909 | 8,909 | 8,915 | 8,816 | 71,048 |
| October 22, 2025 | 8,839 | 8,899 | 8,899 | 8,950 | 8,800 | 109,531 |
| October 21, 2025 | 8,827 | 8,864 | 8,866 | 9,000 | 8,800 | 265,132 |
| October 20, 2025 | 8,821 | 8,878 | 8,878 | 9,061 | 8,800 | 179,098 |
| October 17, 2025 | 8,726 | 8,851 | 8,853 | 9,000 | 8,725 | 2.8M |
| October 16, 2025 | 9,100 | 8,749 | 8,749 | 9,100 | 8,658 | 896,745 |
| October 15, 2025 | 9,767 | 8,799 | 8,799 | 9,767 | 8,750 | 1.07M |
| October 14, 2025 | 9,643 | 9,648 | 9,648 | 9,710 | 9,578 | 126,859 |
| October 13, 2025 | 9,597 | 9,697 | 9,697 | 9,786 | 9,548 | 93,189 |
| October 10, 2025 | 9,642 | 9,655 | 9,655 | 9,796 | 9,642 | 82,711 |
| October 09, 2025 | 9,420 | 9,688 | 9,686 | 9,888 | 9,420 | 172,841 |
| October 08, 2025 | 9,602 | 9,685 | 9,685 | 9,750 | 9,590 | 64,373 |
| October 07, 2025 | 9,663 | 9,599 | 9,599 | 9,663 | 9,519 | 94,080 |
| October 06, 2025 | 9,612 | 9,537 | 9,537 | 9,646 | 9,465 | 215,599 |
| October 03, 2025 | 9,515 | 9,614 | 9,614 | 9,674 | 9,515 | 148,611 |
| October 02, 2025 | 9,570 | 9,578 | 9,578 | 9,760 | 9,491 | 254,065 |
| October 01, 2025 | 9,700 | 9,570 | 9,571 | 9,815 | 9,501 | 123,333 |
| September 30, 2025 | 9,500 | 9,714 | 9,712 | 9,813 | 9,424 | 147,983 |
| September 29, 2025 | 9,535 | 9,479 | 9,479 | 9,599 | 9,463 | 516,942 |
| 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 |