208.00
-1(-0.48%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 208 | 208 | 210 | 210 | 201 | 644,824 |
| September 05, 2025 | 211 | 209 | 210 | 215 | 205 | 250,156 |
| September 04, 2025 | 215 | 212 | 212 | 215 | 211 | 1.54M |
| September 03, 2025 | 212 | 215 | 215 | 219 | 212 | 1.35M |
| September 02, 2025 | 209 | 214 | 214 | 219 | 208 | 1.51M |
| September 01, 2025 | 218 | 211 | 210 | 218 | 207 | 3.6M |
| August 29, 2025 | 215 | 217 | 217 | 218 | 215 | 18.09M |
| August 28, 2025 | 215 | 216 | 216 | 220 | 215 | 1.2M |
| August 27, 2025 | 218 | 215 | 215 | 219 | 215 | 584,853 |
| August 26, 2025 | 216 | 217 | 217 | 220 | 212 | 522,666 |
| August 25, 2025 | 216 | 220 | 220 | 220 | 215 | 303,422 |
| August 22, 2025 | 219 | 217 | 218 | 219 | 215 | 297,114 |
| August 21, 2025 | 220 | 215 | 215 | 224 | 215 | 961,762 |
| August 20, 2025 | 216 | 219 | 219 | 223 | 216 | 3.75M |
| August 19, 2025 | 220 | 219 | 219 | 220 | 215 | 762,294 |
| August 18, 2025 | 217 | 216 | 216 | 220 | 216 | 565,166 |
| August 15, 2025 | 215 | 220 | 221 | 222 | 214 | 798,461 |
| August 14, 2025 | 215 | 212 | 212 | 218 | 212 | 3.47M |
| August 13, 2025 | 219 | 214 | 214 | 219 | 213 | 1.66M |
| August 12, 2025 | 216 | 216 | 216 | 219 | 214 | 1.17M |
| August 11, 2025 | 213 | 216 | 216 | 216 | 210 | 815,357 |
| August 08, 2025 | 215 | 216 | 216 | 216 | 215 | 237,727 |
| August 07, 2025 | 214 | 214 | 214 | 216 | 211 | 869,067 |
| August 06, 2025 | 212 | 214 | 214 | 216 | 212 | 296,908 |
| August 05, 2025 | 213 | 215 | 216 | 216 | 212 | 515,812 |
| August 04, 2025 | 215 | 215 | 215 | 219 | 215 | 714,342 |
| August 01, 2025 | 217 | 215 | 217 | 218 | 213 | 1.57M |
| July 31, 2025 | 211 | 216 | 216 | 223 | 211 | 2.07M |
| July 30, 2025 | 219 | 217 | 217 | 219 | 211 | 1.66M |
| July 29, 2025 | 215 | 216 | 216 | 218 | 212 | 448,986 |
| July 28, 2025 | 222 | 220 | 220 | 222 | 215 | 2.37M |
| July 25, 2025 | 216 | 220 | 220 | 222 | 216 | 11.56M |
| July 24, 2025 | 218 | 217 | 217 | 219 | 215 | 554,018 |
| July 23, 2025 | 211 | 217 | 217 | 217 | 211 | 618,426 |
| July 22, 2025 | 214 | 213 | 213 | 217 | 211 | 4.99M |
| July 21, 2025 | 210 | 214 | 214 | 217 | 210 | 978,707 |
| July 18, 2025 | 205 | 213 | 211 | 216 | 199 | 9.08M |
| July 17, 2025 | 208 | 204 | 204 | 213 | 203 | 1.09M |
| July 16, 2025 | 209 | 207 | 207 | 216 | 207 | 428,337 |
| July 15, 2025 | 210 | 216 | 216 | 216 | 209 | 480,884 |
| July 14, 2025 | 219 | 214 | 214 | 220 | 214 | 649,919 |
| July 11, 2025 | 219 | 214 | 214 | 220 | 210 | 2.01M |
| July 10, 2025 | 223 | 220 | 220 | 224 | 219 | 649,282 |
| July 09, 2025 | 224 | 220 | 220 | 224 | 219 | 716,744 |
| July 08, 2025 | 223 | 220 | 220 | 224 | 220 | 1.68M |
| July 07, 2025 | 222 | 220 | 220 | 224 | 218 | 1.2M |
| July 04, 2025 | 218 | 220 | 220 | 223 | 218 | 710,353 |
| July 03, 2025 | 221 | 220 | 220 | 222 | 218 | 155,295 |
| July 02, 2025 | 223 | 220 | 220 | 225 | 218 | 2.22M |
| July 01, 2025 | 223 | 224 | 224 | 224 | 219 | 4.83M |
| June 30, 2025 | 220 | 224 | 224 | 224 | 220 | 486,006 |
| June 27, 2025 | 224 | 218 | 219 | 224 | 218 | 28.98M |
| June 26, 2025 | 225 | 219 | 219 | 226 | 219 | 8.8M |
| June 25, 2025 | 221 | 224 | 224 | 226 | 220 | 54.15M |
| June 24, 2025 | 219 | 218 | 218 | 221 | 217 | 1.1M |
| June 23, 2025 | 219 | 218 | 218 | 219 | 214 | 1.01M |
| June 20, 2025 | 220 | 219 | 219 | 221 | 218 | 815,677 |
| June 19, 2025 | 220 | 221 | 221 | 221 | 213 | 840,363 |
| June 18, 2025 | 219 | 217 | 217 | 219 | 210 | 1.46M |
| June 17, 2025 | 217 | 216 | 216 | 217 | 211 | 337,342 |