4,450.00
+0(+0.00%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,450 | 4,450 | 4,450 | 4,450 | 4,450 | 0 |
| September 25, 2025 | 4,434 | 4,450 | 4,449 | 4,465 | 4,434 | 14,584 |
| September 23, 2025 | 4,451 | 4,465 | 4,465 | 4,465 | 4,451 | 5,259 |
| September 22, 2025 | 4,466 | 4,469 | 4,469 | 4,469 | 4,451 | 22,288 |
| September 19, 2025 | 4,541 | 4,530 | 4,530 | 4,541 | 4,451 | 36,264 |
| September 18, 2025 | 4,575 | 4,575 | 4,575 | 4,575 | 4,575 | 0 |
| September 17, 2025 | 4,575 | 4,575 | 4,575 | 4,575 | 4,575 | 0 |
| September 16, 2025 | 4,609 | 4,575 | 4,575 | 4,639 | 4,525 | 52,085 |
| September 15, 2025 | 4,649 | 4,649 | 4,649 | 4,649 | 4,649 | 200 |
| September 12, 2025 | 4,649 | 4,650 | 4,650 | 4,650 | 4,649 | 20,000 |
| September 11, 2025 | 4,655 | 4,655 | 4,655 | 4,655 | 4,655 | 0 |
| September 10, 2025 | 4,499 | 4,657 | 4,657 | 4,680 | 4,499 | 40,796 |
| September 09, 2025 | 4,251 | 4,449 | 4,449 | 4,450 | 4,251 | 28,192 |
| September 08, 2025 | 4,185 | 4,348 | 4,348 | 4,350 | 4,185 | 48,834 |
| September 05, 2025 | 4,100 | 4,183 | 4,183 | 4,183 | 4,100 | 11,083 |
| September 04, 2025 | 4,049 | 4,077 | 4,077 | 4,100 | 4,032 | 139,312 |
| September 03, 2025 | 3,950 | 3,949 | 3,949 | 3,950 | 3,851 | 11,886 |
| September 02, 2025 | 3,950 | 4,000 | 4,000 | 4,000 | 3,881 | 9,074 |
| September 01, 2025 | 4,011 | 3,900 | 3,900 | 4,011 | 3,900 | 37,858 |
| August 29, 2025 | 4,029 | 4,074 | 4,074 | 4,100 | 4,000 | 105,579 |
| August 28, 2025 | 3,936 | 3,940 | 3,940 | 3,940 | 3,936 | 1,065 |
| August 27, 2025 | 3,935 | 3,935 | 3,935 | 3,935 | 3,935 | 0 |
| August 26, 2025 | 4,050 | 3,934 | 3,934 | 4,050 | 3,925 | 44,345 |
| August 25, 2025 | 3,980 | 3,931 | 3,931 | 3,980 | 3,930 | 78,111 |
| August 22, 2025 | 3,980 | 3,980 | 3,980 | 3,980 | 3,980 | 53 |
| August 21, 2025 | 3,982 | 3,981 | 3,981 | 4,068 | 3,981 | 21,175 |
| August 20, 2025 | 4,070 | 4,001 | 4,001 | 4,070 | 4,000 | 50,837 |
| August 19, 2025 | 4,020 | 4,020 | 4,020 | 4,070 | 4,020 | 646 |
| August 18, 2025 | 4,070 | 4,020 | 4,020 | 4,070 | 4,020 | 1,973 |
| August 15, 2025 | 4,052 | 4,053 | 4,053 | 4,053 | 4,052 | 5,281 |
| August 14, 2025 | 4,051 | 4,138 | 4,136 | 4,139 | 4,051 | 3,358 |
| August 13, 2025 | 4,199 | 4,035 | 4,035 | 4,199 | 4,035 | 768 |
| August 12, 2025 | 4,099 | 4,070 | 4,070 | 4,149 | 4,070 | 2,127 |
| August 11, 2025 | 4,001 | 4,010 | 4,010 | 4,010 | 4,001 | 1,500 |
| August 08, 2025 | 4,179 | 4,179 | 4,179 | 4,179 | 4,179 | 0 |
| August 07, 2025 | 4,049 | 4,179 | 4,179 | 4,179 | 4,049 | 17,781 |
| August 06, 2025 | 4,102 | 4,000 | 4,000 | 4,137 | 4,000 | 3,732 |
| August 05, 2025 | 4,100 | 4,079 | 4,079 | 4,198 | 4,079 | 9,272 |
| August 04, 2025 | 4,100 | 4,091 | 4,091 | 4,100 | 4,007 | 39,624 |
| August 01, 2025 | 4,060 | 4,002 | 4,002 | 4,100 | 4,002 | 35,218 |
| July 31, 2025 | 4,050 | 4,050 | 4,050 | 4,100 | 4,050 | 12,195 |
| July 30, 2025 | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | 12,640 |
| July 29, 2025 | 3,997 | 4,065 | 4,065 | 4,065 | 3,931 | 14,024 |
| July 28, 2025 | 4,089 | 3,986 | 3,986 | 4,089 | 3,985 | 6,647 |
| July 25, 2025 | 4,089 | 4,040 | 4,040 | 4,089 | 3,980 | 1,463 |
| July 24, 2025 | 4,026 | 4,001 | 4,001 | 4,026 | 4,000 | 2,177 |
| July 23, 2025 | 4,094 | 3,966 | 3,966 | 4,094 | 3,966 | 40,247 |
| July 22, 2025 | 4,099 | 4,010 | 4,010 | 4,100 | 4,010 | 75,141 |
| July 21, 2025 | 4,053 | 4,078 | 4,078 | 4,100 | 4,013 | 15,545 |
| July 18, 2025 | 4,100 | 4,099 | 4,099 | 4,120 | 4,099 | 9,790 |
| July 17, 2025 | 4,200 | 4,101 | 4,101 | 4,200 | 4,060 | 56,801 |
| July 16, 2025 | 4,150 | 4,149 | 4,149 | 4,200 | 4,125 | 24,272 |
| July 15, 2025 | 4,053 | 4,170 | 4,170 | 4,170 | 4,053 | 8,764 |
| July 14, 2025 | 4,199 | 4,025 | 4,025 | 4,199 | 4,025 | 30,571 |
| July 11, 2025 | 4,185 | 4,153 | 4,153 | 4,199 | 4,150 | 14,706 |
| July 10, 2025 | 4,199 | 4,200 | 4,200 | 4,200 | 4,150 | 54,222 |
| July 09, 2025 | 4,150 | 4,140 | 4,140 | 4,200 | 4,140 | 63,282 |
| July 08, 2025 | 4,200 | 4,200 | 4,200 | 4,200 | 3,805 | 71,917 |
| July 07, 2025 | 4,190 | 4,200 | 4,200 | 4,200 | 4,190 | 64,397 |
| July 04, 2025 | 4,200 | 4,191 | 4,191 | 4,200 | 4,190 | 479,695 |