4,210.00
-99(-2.30%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 4,212 | 4,282 | 4,282 | 4,350 | 4,212 | 14,955 |
| September 29, 2025 | 4,448 | 4,345 | 4,345 | 4,448 | 4,345 | 22,648 |
| 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 |