1,654.00
+18(+1.10%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 1,430 | 1,413 | 1,411 | 1,439 | 1,399 | 2.08M |
| July 02, 2025 | 1,453 | 1,423 | 1,424 | 1,464 | 1,405 | 3.31M |
| July 01, 2025 | 1,445 | 1,441 | 1,441 | 1,464 | 1,420 | 3.72M |
| June 30, 2025 | 1,415 | 1,432 | 1,432 | 1,454 | 1,415 | 4.49M |
| June 27, 2025 | 1,438 | 1,420 | 1,420 | 1,458 | 1,407 | 1.65M |
| June 26, 2025 | 1,430 | 1,407 | 1,409 | 1,448 | 1,407 | 2.72M |
| June 25, 2025 | 1,450 | 1,440 | 1,441 | 1,468 | 1,426 | 1.44M |
| June 24, 2025 | 1,420 | 1,434 | 1,434 | 1,450 | 1,403 | 2.12M |
| June 23, 2025 | 1,399 | 1,409 | 1,409 | 1,435 | 1,379 | 2.69M |
| June 20, 2025 | 1,324 | 1,379 | 1,377 | 1,383 | 1,310 | 4.34M |
| June 19, 2025 | 1,305 | 1,310 | 1,312 | 1,319 | 1,300 | 1.87M |
| June 18, 2025 | 1,335 | 1,301 | 1,301 | 1,335 | 1,289 | 2.33M |
| June 17, 2025 | 1,325 | 1,331 | 1,331 | 1,345 | 1,318 | 983,039 |
| June 13, 2025 | 1,355 | 1,330 | 1,330 | 1,369 | 1,330 | 3.68M |
| June 12, 2025 | 1,340 | 1,357 | 1,359 | 1,379 | 1,332 | 2.04M |
| June 11, 2025 | 1,334 | 1,341 | 1,341 | 1,356 | 1,315 | 2.69M |
| June 10, 2025 | 1,307 | 1,336 | 1,336 | 1,350 | 1,303 | 3.34M |
| June 09, 2025 | 1,290 | 1,299 | 1,297 | 1,318 | 1,275 | 5.7M |
| June 06, 2025 | 1,299 | 1,291 | 1,291 | 1,300 | 1,272 | 3.34M |
| June 05, 2025 | 1,275 | 1,292 | 1,292 | 1,299 | 1,247 | 2.74M |
| June 04, 2025 | 1,206 | 1,256 | 1,256 | 1,268 | 1,205 | 3.31M |
| June 03, 2025 | 1,189 | 1,212 | 1,210 | 1,229 | 1,180 | 4.69M |
| June 02, 2025 | 1,200 | 1,175 | 1,175 | 1,218 | 1,172 | 1.05M |
| May 30, 2025 | 1,150 | 1,185 | 1,186 | 1,199 | 1,150 | 2.31M |
| May 29, 2025 | 1,150 | 1,189 | 1,187 | 1,210 | 1,147 | 3.68M |
| May 28, 2025 | 1,105 | 1,131 | 1,129 | 1,144 | 1,105 | 16.33M |
| May 27, 2025 | 1,105 | 1,118 | 1,119 | 1,144 | 1,105 | 2.3M |
| May 26, 2025 | 1,055 | 1,102 | 1,103 | 1,118 | 1,050 | 3.09M |
| May 23, 2025 | 1,018 | 1,050 | 1,049 | 1,054 | 1,012 | 2.28M |