1,243.00
-27(-2.13%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,279 | 1,243 | 1,245 | 1,279 | 1,214 | 5.11M |
| September 25, 2025 | 1,277 | 1,270 | 1,270 | 1,299 | 1,266 | 1.39M |
| September 23, 2025 | 1,330 | 1,271 | 1,271 | 1,330 | 1,261 | 2.51M |
| September 22, 2025 | 1,340 | 1,304 | 1,304 | 1,354 | 1,304 | 1.86M |
| September 19, 2025 | 1,273 | 1,306 | 1,306 | 1,320 | 1,270 | 2.16M |
| September 18, 2025 | 1,320 | 1,280 | 1,280 | 1,320 | 1,280 | 1.51M |
| September 17, 2025 | 1,345 | 1,315 | 1,315 | 1,345 | 1,306 | 2.09M |
| September 16, 2025 | 1,359 | 1,321 | 1,321 | 1,360 | 1,321 | 2.07M |
| September 15, 2025 | 1,300 | 1,344 | 1,344 | 1,360 | 1,295 | 1.62M |
| September 12, 2025 | 1,318 | 1,306 | 1,305 | 1,326 | 1,286 | 2.41M |
| September 11, 2025 | 1,315 | 1,298 | 1,299 | 1,318 | 1,292 | 2.12M |
| September 10, 2025 | 1,338 | 1,309 | 1,310 | 1,338 | 1,309 | 2M |
| September 09, 2025 | 1,341 | 1,321 | 1,323 | 1,360 | 1,320 | 3.29M |
| September 08, 2025 | 1,323 | 1,342 | 1,342 | 1,361 | 1,312 | 2.62M |
| September 05, 2025 | 1,272 | 1,306 | 1,306 | 1,319 | 1,265 | 1.89M |
| September 04, 2025 | 1,262 | 1,265 | 1,265 | 1,309 | 1,262 | 2.2M |
| September 03, 2025 | 1,275 | 1,265 | 1,263 | 1,276 | 1,229 | 4.95M |
| September 02, 2025 | 1,282 | 1,255 | 1,255 | 1,283 | 1,220 | 4.26M |
| September 01, 2025 | 1,271 | 1,283 | 1,283 | 1,313 | 1,265 | 7.14M |
| August 29, 2025 | 1,200 | 1,235 | 1,234 | 1,251 | 1,194 | 6.49M |
| August 28, 2025 | 1,288 | 1,220 | 1,222 | 1,290 | 1,160 | 16.53M |
| August 27, 2025 | 1,599 | 1,398 | 1,398 | 1,618 | 1,397 | 12.83M |
| August 26, 2025 | 1,650 | 1,590 | 1,590 | 1,650 | 1,590 | 15.6M |
| August 25, 2025 | 1,690 | 1,634 | 1,634 | 1,690 | 1,631 | 2.54M |
| August 22, 2025 | 1,720 | 1,654 | 1,654 | 1,725 | 1,649 | 2,857 |
| August 21, 2025 | 1,800 | 1,721 | 1,721 | 1,836 | 1,711 | 4.02M |
| August 20, 2025 | 1,660 | 1,661 | 1,661 | 1,679 | 1,650 | 608,896 |
| August 19, 2025 | 1,665 | 1,649 | 1,649 | 1,665 | 1,637 | 448,102 |
| August 18, 2025 | 1,685 | 1,645 | 1,646 | 1,685 | 1,640 | 893,789 |
| August 15, 2025 | 1,670 | 1,636 | 1,636 | 1,670 | 1,632 | 921,174 |
| August 14, 2025 | 1,633 | 1,636 | 1,636 | 1,652 | 1,619 | 1.41M |
| August 13, 2025 | 1,634 | 1,623 | 1,623 | 1,658 | 1,622 | 2.11M |
| August 12, 2025 | 1,660 | 1,608 | 1,608 | 1,660 | 1,600 | 1.49M |
| August 11, 2025 | 1,660 | 1,636 | 1,636 | 1,670 | 1,629 | 894,017 |
| August 08, 2025 | 1,640 | 1,655 | 1,655 | 1,688 | 1,637 | 1.29M |
| August 07, 2025 | 1,674 | 1,641 | 1,641 | 1,674 | 1,626 | 1.57M |
| August 06, 2025 | 1,619 | 1,647 | 1,647 | 1,657 | 1,616 | 2.51M |
| August 05, 2025 | 1,610 | 1,605 | 1,606 | 1,631 | 1,600 | 2.49M |
| August 04, 2025 | 1,619 | 1,610 | 1,611 | 1,624 | 1,604 | 1.49M |
| August 01, 2025 | 1,636 | 1,605 | 1,606 | 1,650 | 1,591 | 2.58M |
| July 31, 2025 | 1,701 | 1,635 | 1,637 | 1,703 | 1,635 | 3.97M |
| July 30, 2025 | 1,640 | 1,665 | 1,664 | 1,672 | 1,620 | 2.06M |
| July 29, 2025 | 1,599 | 1,620 | 1,618 | 1,638 | 1,580 | 1.64M |
| July 28, 2025 | 1,566 | 1,576 | 1,576 | 1,577 | 1,548 | 763,558 |
| July 25, 2025 | 1,555 | 1,547 | 1,548 | 1,577 | 1,537 | 805,363 |
| July 24, 2025 | 1,481 | 1,558 | 1,557 | 1,570 | 1,480 | 2.28M |
| July 23, 2025 | 1,490 | 1,479 | 1,479 | 1,500 | 1,476 | 456,026 |
| July 22, 2025 | 1,501 | 1,486 | 1,486 | 1,515 | 1,481 | 1.59M |
| July 21, 2025 | 1,548 | 1,501 | 1,501 | 1,556 | 1,490 | 1.35M |
| July 18, 2025 | 1,488 | 1,529 | 1,529 | 1,530 | 1,475 | 2.23M |
| July 17, 2025 | 1,470 | 1,476 | 1,474 | 1,499 | 1,457 | 1.69M |
| July 16, 2025 | 1,452 | 1,450 | 1,452 | 1,485 | 1,447 | 1.52M |
| July 15, 2025 | 1,450 | 1,473 | 1,475 | 1,497 | 1,440 | 2.2M |
| July 14, 2025 | 1,427 | 1,442 | 1,442 | 1,449 | 1,423 | 1.61M |
| July 11, 2025 | 1,410 | 1,419 | 1,419 | 1,427 | 1,395 | 1.42M |
| July 10, 2025 | 1,376 | 1,403 | 1,405 | 1,413 | 1,376 | 2.33M |
| July 09, 2025 | 1,383 | 1,389 | 1,390 | 1,419 | 1,383 | 1.8M |
| July 08, 2025 | 1,387 | 1,382 | 1,383 | 1,393 | 1,364 | 1.79M |
| July 07, 2025 | 1,389 | 1,390 | 1,390 | 1,410 | 1,384 | 1.12M |
| July 04, 2025 | 1,440 | 1,386 | 1,386 | 1,440 | 1,371 | 1.41M |