1,034.00
+5(+0.49%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,023 | 1,034 | 1,035 | 1,035 | 1,023 | 179,923 |
| December 23, 2025 | 1,022 | 1,022 | 1,022 | 1,038 | 1,019 | 937,121 |
| December 22, 2025 | 1,045 | 1,020 | 1,018 | 1,053 | 1,018 | 1.13M |
| December 19, 2025 | 1,060 | 1,048 | 1,046 | 1,067 | 1,046 | 6.86M |
| December 18, 2025 | 1,051 | 1,053 | 1,051 | 1,073 | 1,042 | 4.15M |
| December 17, 2025 | 1,030 | 1,053 | 1,055 | 1,055 | 1,011 | 3.55M |
| December 15, 2025 | 1,034 | 1,021 | 1,021 | 1,034 | 1,014 | 878,670 |
| December 12, 2025 | 1,030 | 1,019 | 1,019 | 1,045 | 1,015 | 1.13M |
| December 11, 2025 | 1,061 | 1,035 | 1,033 | 1,061 | 1,020 | 1.74M |
| December 10, 2025 | 1,026 | 1,059 | 1,059 | 1,065 | 1,019 | 4.14M |
| December 09, 2025 | 1,012 | 1,022 | 1,024 | 1,031 | 995 | 1.53M |
| December 08, 2025 | 1,043 | 1,008 | 1,009 | 1,045 | 1,000 | 1.8M |
| December 05, 2025 | 1,020 | 1,037 | 1,035 | 1,060 | 1,013 | 3.45M |
| December 04, 2025 | 1,006 | 1,010 | 1,010 | 1,010 | 996 | 1.5M |
| December 03, 2025 | 1,000 | 1,001 | 1,001 | 1,019 | 995 | 2.41M |
| December 02, 2025 | 994 | 997 | 997 | 1,016 | 986 | 2.58M |
| December 01, 2025 | 999 | 990 | 990 | 999 | 976 | 2.01M |
| November 28, 2025 | 970 | 987 | 990 | 995 | 956 | 3.86M |
| November 27, 2025 | 989 | 969 | 970 | 989 | 948 | 3.43M |
| November 26, 2025 | 935 | 990 | 990 | 990 | 935 | 15.1M |
| November 25, 2025 | 995 | 939 | 941 | 996 | 934 | 16.23M |
| November 24, 2025 | 990 | 996 | 996 | 1,005 | 960 | 4.54M |
| November 21, 2025 | 1,060 | 989 | 989 | 1,060 | 968 | 5.4M |
| November 20, 2025 | 1,050 | 1,049 | 1,049 | 1,054 | 1,001 | 2.93M |
| November 19, 2025 | 1,085 | 1,029 | 1,028 | 1,091 | 1,012 | 5.56M |
| November 18, 2025 | 1,100 | 1,089 | 1,089 | 1,111 | 1,084 | 3.4M |
| November 17, 2025 | 1,107 | 1,106 | 1,106 | 1,116 | 1,084 | 2.25M |
| November 14, 2025 | 1,100 | 1,106 | 1,106 | 1,106 | 1,021 | 4.15M |
| November 13, 2025 | 1,152 | 1,085 | 1,085 | 1,188 | 1,075 | 5.52M |
| November 12, 2025 | 1,183 | 1,144 | 1,144 | 1,183 | 1,137 | 2.7M |
| November 11, 2025 | 1,220 | 1,171 | 1,171 | 1,230 | 1,151 | 4.22M |
| November 10, 2025 | 1,270 | 1,212 | 1,212 | 1,270 | 1,211 | 2.06M |
| November 07, 2025 | 1,311 | 1,248 | 1,248 | 1,311 | 1,248 | 2.16M |
| November 06, 2025 | 1,344 | 1,306 | 1,306 | 1,346 | 1,301 | 1.37M |
| November 05, 2025 | 1,262 | 1,329 | 1,329 | 1,345 | 1,257 | 6.65M |
| November 04, 2025 | 1,260 | 1,266 | 1,266 | 1,284 | 1,249 | 2.25M |
| November 03, 2025 | 1,238 | 1,267 | 1,268 | 1,271 | 1,210 | 4.27M |
| October 31, 2025 | 1,234 | 1,238 | 1,239 | 1,240 | 1,213 | 2.13M |
| October 30, 2025 | 1,278 | 1,228 | 1,228 | 1,278 | 1,221 | 1.35M |
| October 29, 2025 | 1,260 | 1,256 | 1,255 | 1,279 | 1,255 | 1.21M |
| October 28, 2025 | 1,250 | 1,260 | 1,263 | 1,263 | 1,239 | 1.93M |
| October 27, 2025 | 1,211 | 1,241 | 1,241 | 1,241 | 1,210 | 1.75M |
| October 24, 2025 | 1,229 | 1,213 | 1,213 | 1,230 | 1,205 | 250 |
| October 23, 2025 | 1,225 | 1,218 | 1,218 | 1,232 | 1,202 | 1.45M |
| October 22, 2025 | 1,240 | 1,224 | 1,226 | 1,241 | 1,204 | 1.51M |
| October 21, 2025 | 1,225 | 1,237 | 1,235 | 1,241 | 1,215 | 4.15M |
| October 20, 2025 | 1,146 | 1,210 | 1,210 | 1,210 | 1,146 | 4.61M |
| October 17, 2025 | 1,174 | 1,159 | 1,160 | 1,175 | 1,146 | 849,024 |
| October 16, 2025 | 1,180 | 1,174 | 1,174 | 1,184 | 1,130 | 649,794 |
| October 15, 2025 | 1,181 | 1,184 | 1,187 | 1,201 | 1,165 | 3.84M |
| October 14, 2025 | 1,226 | 1,184 | 1,184 | 1,226 | 1,183 | 886,703 |
| October 13, 2025 | 1,224 | 1,226 | 1,229 | 1,257 | 1,207 | 922,098 |
| October 10, 2025 | 1,232 | 1,219 | 1,220 | 1,232 | 1,199 | 1.65M |
| October 09, 2025 | 1,245 | 1,212 | 1,212 | 1,263 | 1,212 | 2.12M |
| October 08, 2025 | 1,218 | 1,235 | 1,235 | 1,265 | 1,213 | 2.53M |
| October 07, 2025 | 1,261 | 1,221 | 1,222 | 1,261 | 1,209 | 2.38M |
| October 06, 2025 | 1,342 | 1,254 | 1,253 | 1,342 | 1,241 | 2.63M |
| October 03, 2025 | 1,295 | 1,322 | 1,324 | 1,340 | 1,273 | 3.25M |
| October 02, 2025 | 1,302 | 1,282 | 1,282 | 1,324 | 1,282 | 2.38M |
| October 01, 2025 | 1,220 | 1,289 | 1,291 | 1,300 | 1,202 | 4.08M |