11,706.00
-1(-0.01%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11,765 | 11,706 | 11,708 | 11,899 | 11,706 | 57,068 |
September 25, 2025 | 11,890 | 11,708 | 11,708 | 11,960 | 11,660 | 60,529 |
September 23, 2025 | 11,902 | 11,751 | 11,751 | 11,902 | 11,751 | 30,566 |
September 22, 2025 | 11,960 | 11,851 | 11,851 | 12,500 | 11,742 | 31,900 |
September 19, 2025 | 11,949 | 11,895 | 11,895 | 11,990 | 11,776 | 200,221 |
September 18, 2025 | 11,809 | 11,994 | 11,994 | 12,200 | 11,809 | 58,409 |
September 17, 2025 | 11,751 | 11,954 | 11,954 | 11,989 | 11,751 | 40,972 |
September 16, 2025 | 11,984 | 11,850 | 11,850 | 11,984 | 11,795 | 127,310 |
September 15, 2025 | 11,933 | 11,850 | 11,850 | 12,098 | 11,850 | 88,472 |
September 12, 2025 | 11,899 | 12,000 | 12,000 | 12,000 | 11,899 | 133,065 |
September 11, 2025 | 11,850 | 11,901 | 11,901 | 11,930 | 11,819 | 21,236 |
September 10, 2025 | 11,831 | 11,859 | 11,859 | 11,946 | 11,818 | 31,549 |
September 09, 2025 | 11,861 | 11,879 | 11,879 | 11,949 | 11,850 | 596,003 |
September 08, 2025 | 11,878 | 11,890 | 11,892 | 11,980 | 11,804 | 523,277 |
September 05, 2025 | 11,784 | 11,845 | 11,844 | 11,888 | 11,779 | 34,229 |
September 04, 2025 | 11,870 | 11,790 | 11,789 | 11,989 | 11,759 | 62,395 |
September 03, 2025 | 11,864 | 11,750 | 11,750 | 11,864 | 11,750 | 88,718 |
September 02, 2025 | 11,841 | 11,874 | 11,874 | 11,874 | 11,747 | 142,516 |
September 01, 2025 | 11,771 | 11,799 | 11,799 | 11,809 | 11,771 | 1.11M |
August 29, 2025 | 11,774 | 11,777 | 11,777 | 11,777 | 11,751 | 107,049 |
August 28, 2025 | 11,770 | 11,750 | 11,750 | 11,770 | 11,750 | 96,333 |
August 27, 2025 | 11,703 | 11,732 | 11,732 | 11,779 | 11,703 | 6,958 |
August 26, 2025 | 11,732 | 11,733 | 11,733 | 11,798 | 11,691 | 327,290 |
August 25, 2025 | 11,785 | 11,729 | 11,729 | 11,785 | 11,654 | 57,366 |
August 22, 2025 | 11,697 | 11,733 | 11,735 | 11,772 | 11,626 | 126,330 |
August 21, 2025 | 11,732 | 11,648 | 11,648 | 11,749 | 11,634 | 220,791 |
August 20, 2025 | 11,744 | 11,751 | 11,751 | 11,846 | 11,743 | 1.57M |
August 19, 2025 | 11,781 | 11,798 | 11,798 | 11,844 | 11,751 | 847,433 |
August 18, 2025 | 11,711 | 11,781 | 11,782 | 11,849 | 11,711 | 120,697 |
August 15, 2025 | 11,803 | 11,767 | 11,767 | 11,817 | 11,715 | 274,968 |
August 14, 2025 | 11,811 | 11,799 | 11,799 | 11,823 | 11,740 | 1.2M |
August 13, 2025 | 11,800 | 11,732 | 11,732 | 11,801 | 11,719 | 37,372 |
August 12, 2025 | 11,750 | 11,799 | 11,799 | 11,800 | 11,749 | 105,791 |
August 11, 2025 | 11,794 | 11,742 | 11,742 | 11,794 | 11,730 | 62,610 |
August 08, 2025 | 11,721 | 11,732 | 11,732 | 11,800 | 11,720 | 45,702 |
August 07, 2025 | 11,795 | 11,726 | 11,726 | 11,800 | 11,714 | 88,542 |
August 06, 2025 | 11,767 | 11,716 | 11,716 | 11,782 | 11,661 | 73,855 |
August 05, 2025 | 11,740 | 11,799 | 11,799 | 11,805 | 11,740 | 223,343 |
August 04, 2025 | 11,671 | 11,738 | 11,738 | 11,750 | 11,670 | 99,324 |
August 01, 2025 | 11,666 | 11,665 | 11,664 | 11,769 | 11,646 | 130,907 |
July 31, 2025 | 11,691 | 11,648 | 11,648 | 11,699 | 11,625 | 348,082 |
July 30, 2025 | 11,687 | 11,632 | 11,632 | 11,798 | 11,625 | 136,517 |
July 29, 2025 | 11,550 | 11,703 | 11,703 | 11,769 | 11,550 | 169,843 |
July 28, 2025 | 11,750 | 11,559 | 11,559 | 11,824 | 11,540 | 344,029 |
July 25, 2025 | 11,713 | 11,770 | 11,770 | 11,823 | 11,401 | 454,596 |
July 24, 2025 | 11,754 | 11,807 | 11,807 | 11,825 | 11,754 | 413,126 |
July 23, 2025 | 11,753 | 11,808 | 11,808 | 11,828 | 11,753 | 463,758 |
July 22, 2025 | 11,847 | 11,775 | 11,776 | 11,847 | 11,726 | 633,819 |
July 21, 2025 | 11,760 | 11,809 | 11,809 | 11,820 | 11,760 | 451,385 |
July 18, 2025 | 11,783 | 11,800 | 11,799 | 11,861 | 11,758 | 418,214 |
July 17, 2025 | 11,669 | 11,756 | 11,756 | 11,773 | 11,669 | 937,902 |
July 16, 2025 | 11,635 | 11,723 | 11,723 | 11,776 | 11,505 | 260,732 |
July 15, 2025 | 11,670 | 11,524 | 11,524 | 11,841 | 11,316 | 177,090 |
July 14, 2025 | 11,619 | 11,653 | 11,653 | 11,666 | 11,619 | 87,558 |
July 11, 2025 | 11,690 | 11,617 | 11,617 | 11,690 | 11,602 | 167,129 |
July 10, 2025 | 11,545 | 11,600 | 11,600 | 11,621 | 11,461 | 243,266 |
July 09, 2025 | 11,600 | 11,597 | 11,597 | 11,613 | 11,354 | 375,021 |
July 08, 2025 | 11,575 | 11,566 | 11,567 | 11,625 | 11,515 | 496,068 |
July 07, 2025 | 11,550 | 11,575 | 11,575 | 11,575 | 11,540 | 145,065 |
July 04, 2025 | 11,500 | 11,560 | 11,561 | 11,677 | 11,460 | 180,944 |