44,400.00
+700(+1.60%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 44,487 | 44,400 | 44,399 | 44,704 | 43,600 | 714,107 |
September 04, 2025 | 43,705 | 43,699 | 43,699 | 44,099 | 43,550 | 531,238 |
September 03, 2025 | 44,698 | 43,795 | 43,795 | 44,698 | 43,644 | 1M |
September 02, 2025 | 46,455 | 44,481 | 44,481 | 46,455 | 44,481 | 1.06M |
September 01, 2025 | 46,126 | 46,014 | 46,014 | 46,948 | 45,847 | 1.25M |
August 29, 2025 | 45,531 | 46,046 | 46,046 | 46,361 | 45,421 | 482,203 |
August 28, 2025 | 46,599 | 45,531 | 45,530 | 46,599 | 45,161 | 951,468 |
August 27, 2025 | 47,182 | 45,338 | 45,338 | 47,182 | 45,001 | 2.19M |
August 26, 2025 | 46,300 | 47,064 | 47,064 | 47,442 | 46,016 | 1.58M |
August 25, 2025 | 46,893 | 46,772 | 46,772 | 47,022 | 46,413 | 352,596 |
August 22, 2025 | 46,899 | 47,137 | 47,137 | 47,137 | 46,428 | 713,993 |
August 21, 2025 | 46,499 | 46,380 | 46,380 | 47,347 | 46,380 | 435,168 |
August 20, 2025 | 46,920 | 46,850 | 46,853 | 47,108 | 46,517 | 375,888 |
August 19, 2025 | 45,915 | 46,764 | 46,764 | 46,764 | 45,915 | 335,768 |
August 18, 2025 | 45,961 | 46,233 | 46,231 | 47,039 | 45,901 | 277,429 |
August 15, 2025 | 46,344 | 46,404 | 46,404 | 46,754 | 45,981 | 197,715 |
August 14, 2025 | 45,630 | 46,352 | 46,352 | 46,501 | 45,630 | 291,813 |
August 13, 2025 | 46,200 | 46,328 | 46,328 | 46,539 | 45,901 | 383,791 |
August 12, 2025 | 46,199 | 45,970 | 45,970 | 46,199 | 45,451 | 476,953 |
August 11, 2025 | 45,502 | 45,632 | 45,632 | 46,076 | 45,222 | 420,229 |
August 08, 2025 | 45,251 | 45,664 | 45,664 | 45,800 | 45,146 | 549,024 |
August 07, 2025 | 45,768 | 45,159 | 45,159 | 45,768 | 44,866 | 663,559 |
August 06, 2025 | 45,000 | 45,137 | 45,137 | 45,234 | 44,645 | 711,132 |
August 05, 2025 | 44,500 | 45,137 | 45,139 | 45,446 | 44,500 | 755,723 |
August 04, 2025 | 45,799 | 45,138 | 45,138 | 45,799 | 44,774 | 740,468 |
August 01, 2025 | 45,710 | 45,348 | 45,348 | 45,710 | 44,857 | 632,476 |
July 31, 2025 | 45,001 | 45,798 | 45,798 | 46,000 | 45,001 | 464,066 |
July 30, 2025 | 44,911 | 45,684 | 45,684 | 45,696 | 44,631 | 280,950 |
July 29, 2025 | 44,055 | 44,863 | 44,863 | 45,110 | 44,055 | 500,093 |
July 28, 2025 | 44,150 | 44,677 | 44,677 | 44,819 | 44,082 | 502,560 |
July 25, 2025 | 44,374 | 44,149 | 44,149 | 44,652 | 44,009 | 409,980 |
July 24, 2025 | 44,800 | 44,519 | 44,519 | 45,179 | 44,197 | 374,147 |
July 23, 2025 | 45,528 | 44,929 | 44,929 | 45,532 | 44,619 | 703,039 |
July 22, 2025 | 45,832 | 45,201 | 45,201 | 45,952 | 45,186 | 406,849 |
July 21, 2025 | 45,685 | 45,532 | 45,532 | 45,973 | 45,278 | 356,430 |
July 18, 2025 | 45,925 | 45,686 | 45,686 | 45,925 | 45,100 | 669,647 |
July 17, 2025 | 45,000 | 45,361 | 45,361 | 45,597 | 44,822 | 922,696 |
July 16, 2025 | 44,589 | 44,624 | 44,624 | 44,689 | 43,616 | 1.23M |
July 15, 2025 | 44,878 | 44,374 | 44,374 | 44,968 | 44,317 | 577,018 |
July 14, 2025 | 45,140 | 44,465 | 44,465 | 45,140 | 44,413 | 543,683 |
July 11, 2025 | 45,774 | 44,901 | 44,901 | 46,419 | 44,816 | 893,550 |
July 10, 2025 | 45,301 | 45,753 | 45,755 | 47,071 | 45,301 | 402,954 |
July 09, 2025 | 45,524 | 45,491 | 45,491 | 45,859 | 45,323 | 334,121 |
July 08, 2025 | 45,694 | 45,362 | 45,362 | 45,768 | 45,244 | 576,677 |
July 07, 2025 | 46,150 | 45,573 | 45,573 | 46,150 | 45,573 | 379,139 |
July 04, 2025 | 45,586 | 46,099 | 46,099 | 46,638 | 45,586 | 456,291 |
July 03, 2025 | 45,834 | 46,317 | 46,317 | 46,740 | 45,834 | 476,925 |
July 02, 2025 | 47,020 | 46,382 | 46,382 | 47,033 | 45,664 | 875,202 |
July 01, 2025 | 47,441 | 46,799 | 46,799 | 47,441 | 46,369 | 361,268 |
June 30, 2025 | 46,678 | 46,742 | 46,742 | 47,459 | 46,678 | 461,087 |
June 27, 2025 | 46,000 | 47,095 | 47,095 | 47,162 | 45,616 | 482,193 |
June 26, 2025 | 46,619 | 46,002 | 46,002 | 46,619 | 45,564 | 699,360 |
June 25, 2025 | 45,550 | 45,943 | 45,943 | 46,540 | 45,550 | 585,405 |
June 24, 2025 | 45,600 | 45,894 | 45,894 | 46,385 | 45,485 | 348,885 |
June 23, 2025 | 45,900 | 45,461 | 45,461 | 45,983 | 45,183 | 734,407 |
June 20, 2025 | 46,199 | 45,844 | 45,844 | 46,199 | 45,453 | 2.05M |
June 19, 2025 | 44,199 | 45,483 | 45,483 | 46,132 | 44,191 | 3M |
June 18, 2025 | 43,800 | 44,555 | 44,555 | 44,711 | 43,800 | 698,242 |
June 17, 2025 | 44,350 | 44,432 | 44,432 | 45,910 | 43,556 | 1.36M |
June 13, 2025 | 46,000 | 44,389 | 44,389 | 46,489 | 44,387 | 1.19M |