7,025.00
+40(+0.57%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,961 | 7,025 | 7,025 | 7,025 | 6,961 | 44,527 |
| August 15, 2025 | 7,002 | 6,984 | 6,984 | 7,002 | 6,957 | 11,303 |
| August 14, 2025 | 7,000 | 7,000 | 7,000 | 7,000 | 6,963 | 22,875 |
| August 13, 2025 | 6,918 | 6,952 | 6,952 | 6,999 | 6,918 | 47,217 |
| August 12, 2025 | 6,950 | 6,928 | 6,928 | 6,956 | 6,918 | 147,763 |
| August 11, 2025 | 6,902 | 6,944 | 6,944 | 6,964 | 6,902 | 38,592 |
| August 08, 2025 | 6,900 | 6,946 | 6,946 | 6,957 | 6,900 | 207,774 |
| August 07, 2025 | 6,900 | 6,931 | 6,931 | 6,970 | 6,900 | 295,529 |
| August 06, 2025 | 6,979 | 6,900 | 6,902 | 6,979 | 6,900 | 12,727 |
| August 05, 2025 | 6,929 | 6,898 | 6,898 | 6,959 | 6,840 | 265,645 |
| August 04, 2025 | 6,900 | 6,878 | 6,878 | 6,930 | 6,827 | 657,215 |
| August 01, 2025 | 6,930 | 6,902 | 6,902 | 6,930 | 6,870 | 173,230 |
| July 31, 2025 | 6,930 | 6,899 | 6,899 | 6,930 | 6,885 | 343,237 |
| July 30, 2025 | 6,901 | 6,900 | 6,898 | 6,962 | 6,895 | 715,080 |
| July 29, 2025 | 6,924 | 6,926 | 6,926 | 6,950 | 6,830 | 106,479 |
| July 28, 2025 | 6,847 | 6,863 | 6,863 | 6,944 | 6,847 | 135,126 |
| July 25, 2025 | 6,911 | 6,899 | 6,899 | 6,946 | 6,843 | 103,154 |
| July 24, 2025 | 6,900 | 6,909 | 6,909 | 6,943 | 6,820 | 269,684 |
| July 23, 2025 | 5,980 | 6,721 | 6,721 | 7,098 | 5,701 | 4.6M |
| July 22, 2025 | 5,161 | 5,732 | 5,732 | 5,794 | 5,161 | 469,152 |
| July 21, 2025 | 5,063 | 5,219 | 5,219 | 5,270 | 5,063 | 139,275 |
| July 18, 2025 | 5,051 | 5,083 | 5,081 | 5,149 | 5,050 | 12,825 |
| July 17, 2025 | 5,149 | 5,068 | 5,068 | 5,149 | 5,051 | 6,025 |
| July 16, 2025 | 5,120 | 5,150 | 5,150 | 5,150 | 5,055 | 21,040 |
| July 15, 2025 | 5,100 | 5,121 | 5,121 | 5,150 | 5,100 | 50,956 |
| July 14, 2025 | 5,101 | 5,200 | 5,200 | 5,200 | 5,100 | 15,299 |
| July 11, 2025 | 5,150 | 5,165 | 5,163 | 5,250 | 5,105 | 21,241 |
| July 10, 2025 | 5,229 | 5,250 | 5,250 | 5,250 | 5,139 | 17,366 |
| July 09, 2025 | 5,001 | 5,128 | 5,128 | 5,146 | 4,951 | 89,208 |
| July 08, 2025 | 4,989 | 5,025 | 5,025 | 5,170 | 4,989 | 24,403 |
| July 07, 2025 | 5,100 | 5,119 | 5,121 | 5,125 | 5,049 | 29,545 |
| July 04, 2025 | 5,034 | 5,093 | 5,093 | 5,139 | 5,034 | 73,200 |
| July 03, 2025 | 5,100 | 5,023 | 5,023 | 5,214 | 5,011 | 42,945 |
| July 02, 2025 | 4,953 | 5,001 | 5,001 | 5,078 | 4,953 | 33,623 |
| July 01, 2025 | 5,097 | 5,049 | 5,049 | 5,097 | 5,020 | 29,586 |
| June 30, 2025 | 4,900 | 5,039 | 5,039 | 5,130 | 4,900 | 200,132 |
| June 27, 2025 | 4,704 | 4,844 | 4,844 | 4,924 | 4,704 | 136,656 |
| June 26, 2025 | 4,926 | 4,798 | 4,798 | 4,926 | 4,772 | 159,895 |
| June 25, 2025 | 4,979 | 4,854 | 4,854 | 5,000 | 4,825 | 271,604 |
| June 24, 2025 | 5,000 | 5,000 | 5,000 | 5,000 | 4,930 | 106,611 |
| June 23, 2025 | 4,905 | 4,973 | 4,973 | 4,984 | 4,905 | 10,271 |
| June 20, 2025 | 4,945 | 4,956 | 4,956 | 4,992 | 4,905 | 63,133 |
| June 19, 2025 | 4,999 | 4,949 | 4,949 | 4,999 | 4,909 | 56,380 |
| June 18, 2025 | 5,000 | 4,949 | 4,949 | 5,010 | 4,923 | 277,983 |
| June 17, 2025 | 4,922 | 5,013 | 5,013 | 5,013 | 4,900 | 59,882 |
| June 13, 2025 | 5,157 | 5,000 | 5,001 | 5,157 | 4,951 | 69,025 |
| June 12, 2025 | 5,100 | 5,108 | 5,108 | 5,157 | 5,100 | 21,765 |
| June 11, 2025 | 5,200 | 5,162 | 5,162 | 5,200 | 5,065 | 20,087 |
| June 10, 2025 | 5,100 | 5,169 | 5,169 | 5,170 | 4,936 | 57,882 |
| June 09, 2025 | 5,100 | 4,959 | 4,959 | 5,129 | 4,959 | 113,569 |
| June 06, 2025 | 5,100 | 5,065 | 5,065 | 5,146 | 5,056 | 45,240 |
| June 05, 2025 | 5,100 | 5,101 | 5,101 | 5,190 | 5,070 | 266,545 |
| June 04, 2025 | 5,199 | 5,250 | 5,250 | 5,250 | 5,031 | 25,336 |
| June 03, 2025 | 5,123 | 5,189 | 5,189 | 5,200 | 5,061 | 34,257 |
| June 02, 2025 | 5,165 | 5,173 | 5,173 | 5,279 | 5,160 | 65,219 |
| May 30, 2025 | 5,286 | 5,230 | 5,229 | 5,286 | 5,226 | 23,007 |
| May 29, 2025 | 5,101 | 5,213 | 5,213 | 5,332 | 5,101 | 13,315 |
| May 28, 2025 | 5,116 | 5,203 | 5,203 | 5,319 | 5,113 | 715,476 |
| May 27, 2025 | 5,279 | 5,203 | 5,203 | 5,345 | 5,051 | 46,610 |
| May 26, 2025 | 4,916 | 5,200 | 5,200 | 5,288 | 4,916 | 242,876 |