4,224.00
-1(-0.02%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,224 | 4,224 | 4,224 | 4,224 | 4,224 | 1,322 |
| December 23, 2025 | 4,225 | 4,225 | 4,225 | 4,225 | 4,225 | 765 |
| December 22, 2025 | 4,110 | 4,234 | 4,234 | 4,234 | 4,110 | 280 |
| December 19, 2025 | 4,249 | 4,249 | 4,249 | 4,249 | 4,249 | 5,239 |
| December 18, 2025 | 4,111 | 4,248 | 4,248 | 4,263 | 4,111 | 1,210 |
| December 17, 2025 | 4,118 | 4,110 | 4,110 | 4,118 | 4,110 | 5,000 |
| December 15, 2025 | 4,299 | 4,299 | 4,299 | 4,299 | 4,299 | 322 |
| December 12, 2025 | 4,350 | 4,350 | 4,350 | 4,351 | 4,350 | 5,128 |
| December 11, 2025 | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | 0 |
| December 10, 2025 | 4,200 | 4,200 | 4,200 | 4,200 | 4,116 | 3,780 |
| December 09, 2025 | 4,202 | 4,199 | 4,199 | 4,299 | 4,170 | 85,534 |
| December 08, 2025 | 4,350 | 4,352 | 4,352 | 4,392 | 4,350 | 22,722 |
| December 05, 2025 | 4,350 | 4,349 | 4,350 | 4,350 | 4,310 | 43,807 |
| December 04, 2025 | 4,299 | 4,300 | 4,300 | 4,300 | 4,299 | 6,644 |
| December 03, 2025 | 4,235 | 4,299 | 4,299 | 4,299 | 4,235 | 1,213 |
| December 02, 2025 | 4,299 | 4,299 | 4,299 | 4,299 | 4,231 | 17,161 |
| December 01, 2025 | 4,300 | 4,258 | 4,258 | 4,300 | 4,256 | 118,741 |
| November 28, 2025 | 4,275 | 4,288 | 4,288 | 4,300 | 4,241 | 215,956 |
| November 27, 2025 | 4,276 | 4,276 | 4,276 | 4,276 | 4,276 | 270 |
| November 26, 2025 | 4,166 | 4,278 | 4,279 | 4,279 | 4,166 | 8,332 |
| November 25, 2025 | 4,259 | 4,251 | 4,251 | 4,259 | 4,186 | 356 |
| November 24, 2025 | 4,171 | 4,165 | 4,165 | 4,249 | 4,165 | 9,901 |
| November 21, 2025 | 4,253 | 4,253 | 4,253 | 4,253 | 4,253 | 0 |
| November 20, 2025 | 4,259 | 4,192 | 4,192 | 4,260 | 4,186 | 2,406 |
| November 19, 2025 | 4,213 | 4,256 | 4,256 | 4,256 | 4,176 | 1,682 |
| November 18, 2025 | 4,200 | 4,215 | 4,215 | 4,300 | 4,200 | 51,013 |
| November 17, 2025 | 4,231 | 4,210 | 4,210 | 4,234 | 4,210 | 890 |
| November 14, 2025 | 4,300 | 4,300 | 4,300 | 4,300 | 4,300 | 0 |
| November 13, 2025 | 4,299 | 4,300 | 4,300 | 4,300 | 4,276 | 10,199 |
| November 12, 2025 | 4,299 | 4,298 | 4,298 | 4,340 | 4,256 | 102,764 |
| November 11, 2025 | 4,299 | 4,250 | 4,250 | 4,299 | 4,250 | 3,933 |
| November 10, 2025 | 4,299 | 4,299 | 4,299 | 4,310 | 4,261 | 74,993 |
| November 07, 2025 | 4,309 | 4,210 | 4,210 | 4,309 | 4,210 | 2,326 |
| November 06, 2025 | 4,285 | 4,309 | 4,309 | 4,309 | 4,210 | 8,500 |
| November 05, 2025 | 4,230 | 4,297 | 4,297 | 4,297 | 4,220 | 5,808 |
| November 04, 2025 | 4,211 | 4,229 | 4,229 | 4,240 | 4,211 | 6,320 |
| November 03, 2025 | 4,256 | 4,217 | 4,217 | 4,256 | 4,217 | 10,831 |
| October 31, 2025 | 4,306 | 4,308 | 4,308 | 4,310 | 4,255 | 11,090 |
| October 30, 2025 | 4,301 | 4,350 | 4,350 | 4,350 | 4,301 | 69 |
| October 29, 2025 | 4,340 | 4,351 | 4,351 | 4,351 | 4,330 | 137,826 |
| October 28, 2025 | 4,345 | 4,341 | 4,341 | 4,345 | 4,325 | 10,565 |
| October 27, 2025 | 4,286 | 4,345 | 4,345 | 4,345 | 4,286 | 89 |
| October 24, 2025 | 4,347 | 4,310 | 4,310 | 4,350 | 4,309 | 45,048 |
| October 23, 2025 | 4,349 | 4,350 | 4,350 | 4,350 | 4,282 | 9,067 |
| October 22, 2025 | 4,327 | 4,350 | 4,350 | 4,350 | 4,277 | 19,197 |
| October 21, 2025 | 4,305 | 4,327 | 4,327 | 4,327 | 4,270 | 8,983 |
| October 20, 2025 | 4,267 | 4,347 | 4,347 | 4,347 | 4,255 | 16,063 |
| October 17, 2025 | 4,301 | 4,350 | 4,350 | 4,350 | 4,245 | 63,328 |
| October 16, 2025 | 4,349 | 4,351 | 4,351 | 4,400 | 4,310 | 114,428 |
| October 15, 2025 | 4,350 | 4,300 | 4,301 | 4,350 | 4,292 | 5,322 |
| October 14, 2025 | 4,379 | 4,374 | 4,374 | 4,400 | 4,321 | 108,735 |
| October 13, 2025 | 4,380 | 4,380 | 4,380 | 4,380 | 4,380 | 120 |
| October 10, 2025 | 4,394 | 4,398 | 4,398 | 4,398 | 4,265 | 29,919 |
| October 09, 2025 | 4,400 | 4,394 | 4,394 | 4,400 | 4,350 | 14,672 |
| October 08, 2025 | 4,211 | 4,350 | 4,350 | 4,350 | 4,211 | 3,687 |
| October 07, 2025 | 4,231 | 4,212 | 4,212 | 4,357 | 4,210 | 52,221 |
| October 06, 2025 | 4,211 | 4,249 | 4,249 | 4,249 | 4,211 | 3,853 |
| October 03, 2025 | 4,248 | 4,225 | 4,225 | 4,248 | 4,225 | 14,428 |
| October 02, 2025 | 4,281 | 4,281 | 4,281 | 4,281 | 4,281 | 0 |
| October 01, 2025 | 4,281 | 4,281 | 4,281 | 4,281 | 4,281 | 0 |
