1,450.00
+49(+3.50%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 1,149 | 1,149 | 1,149 | 1,149 | 1,149 | 30,000 |
| July 02, 2025 | 1,149 | 1,149 | 1,149 | 1,149 | 1,149 | 0 |
| July 01, 2025 | 1,149 | 1,149 | 1,149 | 1,149 | 1,149 | 579 |
| June 30, 2025 | 1,053 | 1,053 | 1,053 | 1,053 | 1,053 | 1,043 |
| June 27, 2025 | 1,052 | 1,052 | 1,052 | 1,052 | 1,052 | 4,000 |
| June 26, 2025 | 1,051 | 1,051 | 1,051 | 1,051 | 1,051 | 0 |
| June 25, 2025 | 1,051 | 1,051 | 1,051 | 1,051 | 1,051 | 0 |
| June 24, 2025 | 1,051 | 1,051 | 1,051 | 1,051 | 1,051 | 12,000 |
| June 23, 2025 | 1,154 | 1,100 | 1,100 | 1,154 | 1,100 | 41,231 |
| June 20, 2025 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | 0 |
| June 19, 2025 | 1,180 | 1,179 | 1,179 | 1,180 | 1,111 | 3,890 |
| June 18, 2025 | 1,111 | 1,179 | 1,179 | 1,179 | 1,111 | 6,600 |
| June 17, 2025 | 1,179 | 1,179 | 1,179 | 1,179 | 1,179 | 62 |
| June 13, 2025 | 1,199 | 1,199 | 1,199 | 1,199 | 1,199 | 0 |
| June 12, 2025 | 1,111 | 1,199 | 1,199 | 1,199 | 1,111 | 16,500 |
| June 11, 2025 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 0 |
| June 10, 2025 | 1,200 | 1,198 | 1,198 | 1,200 | 1,185 | 4,281 |
| June 09, 2025 | 1,161 | 1,161 | 1,161 | 1,161 | 1,161 | 0 |
| June 06, 2025 | 1,051 | 1,161 | 1,161 | 1,161 | 1,051 | 19,138 |
| June 05, 2025 | 1,200 | 1,177 | 1,177 | 1,200 | 1,100 | 61,165 |
| June 04, 2025 | 1,223 | 1,215 | 1,215 | 1,238 | 1,215 | 129,970 |
| June 03, 2025 | 1,223 | 1,220 | 1,220 | 1,223 | 1,220 | 2,351 |
| June 02, 2025 | 1,175 | 1,198 | 1,198 | 1,223 | 1,175 | 7,746 |
| May 30, 2025 | 1,150 | 1,200 | 1,200 | 1,200 | 1,150 | 20,032 |
| May 29, 2025 | 1,150 | 1,150 | 1,150 | 1,150 | 1,150 | 284 |
| May 28, 2025 | 1,194 | 1,194 | 1,194 | 1,194 | 1,194 | 0 |
| May 27, 2025 | 1,125 | 1,194 | 1,194 | 1,194 | 1,125 | 41,309 |
| May 26, 2025 | 1,110 | 1,123 | 1,123 | 1,125 | 1,065 | 97,432 |