7,399.00
-1(-0.01%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 7,409 | 7,400 | 7,402 | 7,410 | 7,360 | 67,331 |
| October 17, 2025 | 7,350 | 7,393 | 7,393 | 7,399 | 7,343 | 47,831 |
| October 16, 2025 | 7,356 | 7,365 | 7,365 | 7,399 | 7,350 | 104,435 |
| October 15, 2025 | 7,418 | 7,352 | 7,352 | 7,418 | 7,340 | 619,217 |
| October 14, 2025 | 7,419 | 7,389 | 7,389 | 7,420 | 7,376 | 200,443 |
| October 13, 2025 | 7,419 | 7,420 | 7,420 | 7,420 | 7,381 | 123,987 |
| October 10, 2025 | 7,378 | 7,386 | 7,386 | 7,406 | 7,378 | 88,831 |
| October 09, 2025 | 7,289 | 7,389 | 7,389 | 7,430 | 7,250 | 403,804 |
| October 08, 2025 | 7,289 | 7,275 | 7,275 | 7,289 | 7,219 | 18,620 |
| October 07, 2025 | 7,268 | 7,249 | 7,249 | 7,268 | 7,220 | 188,342 |
| October 06, 2025 | 7,297 | 7,257 | 7,259 | 7,297 | 7,201 | 37,967 |
| October 03, 2025 | 7,180 | 7,245 | 7,245 | 7,271 | 7,180 | 253,626 |
| October 02, 2025 | 7,218 | 7,187 | 7,187 | 7,218 | 7,175 | 13,723 |
| October 01, 2025 | 7,175 | 7,186 | 7,186 | 7,200 | 7,170 | 110,748 |
| September 30, 2025 | 7,210 | 7,200 | 7,199 | 7,229 | 7,161 | 524,353 |
| September 29, 2025 | 7,184 | 7,199 | 7,199 | 7,200 | 7,166 | 202,917 |
| September 26, 2025 | 7,146 | 7,183 | 7,183 | 7,199 | 7,133 | 115,590 |
| September 25, 2025 | 7,158 | 7,145 | 7,145 | 7,179 | 7,116 | 261,756 |
| September 23, 2025 | 7,199 | 7,201 | 7,201 | 7,239 | 7,199 | 32,547 |
| September 22, 2025 | 7,201 | 7,219 | 7,219 | 7,233 | 7,154 | 43,977 |
| September 19, 2025 | 7,175 | 7,189 | 7,189 | 7,241 | 7,175 | 120,105 |
| September 18, 2025 | 7,147 | 7,181 | 7,181 | 7,248 | 7,147 | 185,421 |
| September 17, 2025 | 7,195 | 7,217 | 7,217 | 7,266 | 7,157 | 124,746 |
| September 16, 2025 | 7,300 | 7,268 | 7,268 | 7,347 | 7,201 | 625,266 |
| September 15, 2025 | 7,269 | 7,299 | 7,299 | 7,346 | 7,269 | 388,543 |
| September 12, 2025 | 7,323 | 7,270 | 7,270 | 7,323 | 7,260 | 380,970 |
| September 11, 2025 | 7,280 | 7,273 | 7,273 | 7,300 | 7,209 | 451,019 |
| September 10, 2025 | 7,323 | 7,284 | 7,284 | 7,346 | 7,275 | 61,703 |
| September 09, 2025 | 7,186 | 7,200 | 7,199 | 7,249 | 7,186 | 45,969 |
| September 08, 2025 | 7,200 | 7,227 | 7,227 | 7,253 | 7,174 | 30,540 |
| September 05, 2025 | 7,163 | 7,187 | 7,186 | 7,220 | 7,163 | 42,070 |
| September 04, 2025 | 7,250 | 7,201 | 7,201 | 7,283 | 7,200 | 36,017 |
| September 03, 2025 | 7,138 | 7,209 | 7,209 | 7,250 | 7,138 | 87,310 |
| September 02, 2025 | 7,250 | 7,224 | 7,224 | 7,250 | 7,119 | 48,676 |
| September 01, 2025 | 7,221 | 7,190 | 7,190 | 7,250 | 7,165 | 519,939 |
| August 29, 2025 | 7,225 | 7,175 | 7,175 | 7,249 | 7,175 | 53,284 |
| August 28, 2025 | 7,182 | 7,248 | 7,248 | 7,294 | 7,166 | 192,774 |
| August 27, 2025 | 7,246 | 7,165 | 7,165 | 7,246 | 7,157 | 104,574 |
| August 26, 2025 | 7,176 | 7,203 | 7,203 | 7,249 | 7,176 | 17,541 |
| August 25, 2025 | 7,237 | 7,198 | 7,198 | 7,237 | 7,160 | 150,918 |
| August 22, 2025 | 7,100 | 7,190 | 7,190 | 7,200 | 7,100 | 351,868 |
| August 21, 2025 | 7,084 | 7,098 | 7,096 | 7,129 | 7,016 | 31,062 |
| August 20, 2025 | 7,028 | 7,161 | 7,161 | 7,179 | 7,028 | 54,682 |
| August 19, 2025 | 6,981 | 7,078 | 7,078 | 7,195 | 6,981 | 28,947 |
| 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 |