4,124.00
+4(+0.10%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,966 | 4,124 | 4,122 | 4,320 | 3,966 | 80,028 |
| December 23, 2025 | 3,966 | 4,120 | 4,119 | 4,165 | 3,965 | 323,400 |
| December 22, 2025 | 3,969 | 3,936 | 3,936 | 4,008 | 3,932 | 82,650 |
| December 19, 2025 | 4,036 | 3,969 | 3,968 | 4,097 | 3,938 | 505,870 |
| December 18, 2025 | 4,039 | 4,056 | 4,054 | 4,130 | 3,979 | 266,076 |
| December 17, 2025 | 4,053 | 3,970 | 3,968 | 4,053 | 3,934 | 450,170 |
| December 15, 2025 | 4,053 | 3,997 | 3,997 | 4,053 | 3,926 | 155,761 |
| December 12, 2025 | 3,791 | 3,997 | 3,997 | 4,021 | 3,791 | 618,113 |
| December 11, 2025 | 3,900 | 3,781 | 3,781 | 3,900 | 3,696 | 783,764 |
| December 10, 2025 | 3,912 | 3,773 | 3,773 | 3,912 | 3,765 | 265,172 |
| December 09, 2025 | 3,995 | 3,882 | 3,882 | 3,995 | 3,835 | 321,126 |
| December 08, 2025 | 4,022 | 3,986 | 3,986 | 4,084 | 3,968 | 128,369 |
| December 05, 2025 | 4,038 | 3,967 | 3,967 | 4,083 | 3,951 | 289,011 |
| December 04, 2025 | 4,049 | 4,007 | 4,007 | 4,088 | 3,975 | 444,330 |
| December 03, 2025 | 4,140 | 4,057 | 4,057 | 4,140 | 4,011 | 192,789 |
| December 02, 2025 | 3,884 | 4,022 | 4,022 | 4,100 | 3,858 | 531,244 |
| December 01, 2025 | 3,731 | 3,936 | 3,937 | 3,943 | 3,621 | 839,582 |
| November 28, 2025 | 3,774 | 3,720 | 3,720 | 3,783 | 3,703 | 463,735 |
| November 27, 2025 | 3,854 | 3,762 | 3,762 | 3,859 | 3,751 | 459,580 |
| November 26, 2025 | 3,860 | 3,866 | 3,865 | 3,938 | 3,823 | 342,885 |
| November 25, 2025 | 3,970 | 3,801 | 3,801 | 3,970 | 3,780 | 645,309 |
| November 24, 2025 | 3,971 | 3,944 | 3,944 | 4,023 | 3,892 | 216,823 |
| November 21, 2025 | 4,050 | 3,950 | 3,951 | 4,050 | 3,885 | 480,902 |
| November 20, 2025 | 3,926 | 3,983 | 3,983 | 4,075 | 3,926 | 809,876 |
| November 19, 2025 | 4,050 | 3,916 | 3,915 | 4,050 | 3,915 | 621,121 |
| November 18, 2025 | 4,120 | 3,920 | 3,920 | 4,120 | 3,920 | 591,413 |
| November 17, 2025 | 4,150 | 4,143 | 4,143 | 4,173 | 4,119 | 275,872 |
| November 14, 2025 | 4,180 | 4,110 | 4,110 | 4,199 | 4,072 | 438,410 |
| November 13, 2025 | 4,357 | 4,194 | 4,194 | 4,357 | 4,194 | 636,213 |
| November 12, 2025 | 4,150 | 4,357 | 4,357 | 4,396 | 4,150 | 466,231 |
| November 11, 2025 | 4,132 | 4,216 | 4,216 | 4,275 | 4,132 | 190,125 |
| November 10, 2025 | 4,120 | 4,124 | 4,124 | 4,297 | 4,075 | 647,991 |
| November 07, 2025 | 4,062 | 4,077 | 4,079 | 4,096 | 3,940 | 1.17M |
| November 06, 2025 | 4,218 | 4,073 | 4,073 | 4,218 | 4,071 | 880,874 |
| November 05, 2025 | 4,225 | 4,202 | 4,203 | 4,250 | 4,175 | 397,838 |
| November 04, 2025 | 4,495 | 4,253 | 4,253 | 4,500 | 4,226 | 366,633 |
| November 03, 2025 | 4,580 | 4,500 | 4,500 | 4,580 | 4,461 | 367,932 |
| October 31, 2025 | 4,690 | 4,552 | 4,551 | 4,762 | 4,544 | 361,978 |
| October 30, 2025 | 4,640 | 4,695 | 4,696 | 4,731 | 4,520 | 424,725 |
| October 29, 2025 | 4,430 | 4,540 | 4,538 | 4,640 | 4,422 | 468,201 |
| October 28, 2025 | 4,430 | 4,407 | 4,405 | 4,619 | 4,380 | 625,875 |
| October 27, 2025 | 4,450 | 4,426 | 4,426 | 4,466 | 4,317 | 383,585 |
| October 24, 2025 | 4,557 | 4,437 | 4,438 | 4,682 | 4,394 | 311,007 |
| October 23, 2025 | 4,000 | 4,543 | 4,543 | 4,543 | 3,999 | 891,159 |
| October 22, 2025 | 4,080 | 3,971 | 3,973 | 4,130 | 3,970 | 355,179 |
| October 21, 2025 | 4,150 | 4,085 | 4,085 | 4,150 | 3,982 | 196,423 |
| October 20, 2025 | 4,000 | 4,053 | 4,054 | 4,083 | 3,990 | 189,907 |
| October 17, 2025 | 4,096 | 4,045 | 4,044 | 4,121 | 4,015 | 161,813 |
| October 16, 2025 | 4,170 | 4,073 | 4,072 | 4,175 | 4,065 | 285,358 |
| October 15, 2025 | 4,054 | 4,129 | 4,130 | 4,195 | 4,043 | 549,242 |
| October 14, 2025 | 4,093 | 4,052 | 4,054 | 4,145 | 3,925 | 315,089 |
| October 13, 2025 | 4,050 | 4,091 | 4,091 | 4,200 | 4,025 | 154,106 |
| October 10, 2025 | 4,145 | 4,038 | 4,038 | 4,182 | 4,038 | 280,745 |
| October 09, 2025 | 4,180 | 4,178 | 4,181 | 4,285 | 4,175 | 430,198 |
| October 08, 2025 | 4,376 | 4,238 | 4,241 | 4,402 | 4,180 | 733,922 |
| October 07, 2025 | 4,110 | 4,362 | 4,363 | 4,500 | 4,019 | 1.56M |
| October 06, 2025 | 4,036 | 3,938 | 3,938 | 4,042 | 3,888 | 254,017 |
| October 03, 2025 | 3,825 | 4,060 | 4,061 | 4,138 | 3,793 | 481,323 |
| October 02, 2025 | 3,880 | 3,825 | 3,828 | 3,929 | 3,787 | 186,260 |
| October 01, 2025 | 3,803 | 3,835 | 3,836 | 3,879 | 3,754 | 213,293 |
