1,199.00
-1(-0.08%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 23,827 |
| September 25, 2025 | 1,275 | 1,200 | 1,200 | 1,275 | 1,200 | 49,337 |
| September 23, 2025 | 1,260 | 1,220 | 1,220 | 1,260 | 1,220 | 1,657 |
| September 22, 2025 | 1,323 | 1,281 | 1,281 | 1,323 | 1,260 | 30,000 |
| September 19, 2025 | 1,324 | 1,324 | 1,324 | 1,324 | 1,324 | 1,620 |
| September 18, 2025 | 1,324 | 1,324 | 1,324 | 1,324 | 1,324 | 0 |
| September 17, 2025 | 1,418 | 1,324 | 1,324 | 1,419 | 1,324 | 24,048 |
| September 16, 2025 | 1,380 | 1,324 | 1,324 | 1,392 | 1,324 | 2,621 |
| September 15, 2025 | 1,322 | 1,344 | 1,344 | 1,344 | 1,322 | 4,375 |
| September 12, 2025 | 1,321 | 1,321 | 1,321 | 1,321 | 1,321 | 0 |
| September 11, 2025 | 1,321 | 1,321 | 1,321 | 1,321 | 1,321 | 150 |
| September 10, 2025 | 1,321 | 1,321 | 1,321 | 1,321 | 1,321 | 5,000 |
| September 09, 2025 | 1,432 | 1,424 | 1,424 | 1,433 | 1,321 | 9,373 |
| September 08, 2025 | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 0 |
| September 05, 2025 | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 0 |
| September 04, 2025 | 1,415 | 1,424 | 1,424 | 1,430 | 1,415 | 1,200 |
| September 03, 2025 | 1,326 | 1,326 | 1,326 | 1,326 | 1,326 | 0 |
| September 02, 2025 | 1,450 | 1,326 | 1,326 | 1,450 | 1,326 | 4,934 |
| September 01, 2025 | 1,469 | 1,441 | 1,441 | 1,469 | 1,425 | 2,200 |
| August 29, 2025 | 1,401 | 1,401 | 1,401 | 1,401 | 1,401 | 0 |
| August 28, 2025 | 1,450 | 1,450 | 1,359.39 | 1,450 | 1,450 | 600 |
| August 27, 2025 | 1,401 | 1,401 | 1,313.45 | 1,401 | 1,401 | 1,000 |
| August 26, 2025 | 1,480 | 1,450 | 1,359.39 | 1,480 | 1,450 | 1,940 |
| August 25, 2025 | 1,480 | 1,480 | 1,387.51 | 1,480 | 1,480 | 2,723 |
| August 22, 2025 | 1,459 | 1,460 | 1,460 | 1,460 | 1,459 | 6,800 |
| August 21, 2025 | 1,452 | 1,457 | 1,457 | 1,457 | 1,452 | 6,985 |
| August 20, 2025 | 1,456 | 1,460 | 1,460 | 1,460 | 1,456 | 15,699 |
| August 19, 2025 | 1,455 | 1,454 | 1,454 | 1,460 | 1,451 | 68,799 |
| August 18, 2025 | 1,436 | 1,450 | 1,450 | 1,450 | 1,436 | 2,336 |
| August 15, 2025 | 1,400 | 1,400 | 1,400 | 1,420 | 1,400 | 53,595 |
| August 14, 2025 | 1,371 | 1,371 | 1,371 | 1,371 | 1,371 | 37 |
| August 13, 2025 | 1,384 | 1,384 | 1,384 | 1,384 | 1,384 | 1,900 |
| August 12, 2025 | 1,389 | 1,373 | 1,373 | 1,400 | 1,371 | 7,687 |
| August 11, 2025 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 0 |
| August 08, 2025 | 1,250 | 1,340 | 1,340 | 1,340 | 1,250 | 39,749 |
| August 07, 2025 | 1,220 | 1,220 | 1,220 | 1,220 | 1,220 | 6,131 |
| August 06, 2025 | 1,221 | 1,221 | 1,221 | 1,221 | 1,221 | 0 |
| August 05, 2025 | 1,221 | 1,221 | 1,221 | 1,221 | 1,221 | 213 |
| August 04, 2025 | 1,215 | 1,226 | 1,226 | 1,226 | 1,215 | 11,557 |
| August 01, 2025 | 1,211 | 1,211 | 1,211 | 1,211 | 1,211 | 3,000 |
| July 31, 2025 | 1,211 | 1,211 | 1,211 | 1,211 | 1,211 | 0 |
| July 30, 2025 | 1,220 | 1,210 | 1,210 | 1,225 | 1,210 | 86,000 |
| July 29, 2025 | 1,211 | 1,235 | 1,235 | 1,235 | 1,211 | 30,228 |
| July 28, 2025 | 1,249 | 1,212 | 1,212 | 1,249 | 1,211 | 28,100 |
| July 25, 2025 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 0 |
| July 24, 2025 | 1,210 | 1,210 | 1,210 | 1,210 | 1,210 | 2,200 |
| July 23, 2025 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 1,500 |
| July 22, 2025 | 1,215 | 1,215 | 1,215 | 1,215 | 1,215 | 540 |
| July 21, 2025 | 1,250 | 1,211 | 1,211 | 1,250 | 1,210 | 16,300 |
| July 18, 2025 | 1,211 | 1,211 | 1,211 | 1,220 | 1,211 | 3,400 |
| July 17, 2025 | 1,206 | 1,235 | 1,235 | 1,235 | 1,206 | 16,741 |
| July 16, 2025 | 1,210 | 1,235 | 1,235 | 1,235 | 1,210 | 19,853 |
| July 15, 2025 | 1,235 | 1,210 | 1,210 | 1,235 | 1,210 | 565 |
| July 14, 2025 | 1,235 | 1,235 | 1,235 | 1,235 | 1,235 | 0 |
| July 11, 2025 | 1,235 | 1,235 | 1,235 | 1,235 | 1,220 | 6,140 |
| July 10, 2025 | 1,225 | 1,210 | 1,210 | 1,235 | 1,210 | 5,000 |
| July 09, 2025 | 1,175 | 1,224 | 1,224 | 1,225 | 1,175 | 69,739 |
| July 08, 2025 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | 887 |
| July 07, 2025 | 1,170 | 1,175 | 1,175 | 1,175 | 1,170 | 58,690 |
| July 04, 2025 | 1,150 | 1,175 | 1,175 | 1,175 | 1,150 | 99,253 |