22,490.00
-213(-0.94%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 22,625 | 22,656 | 22,656 | 22,860 | 22,520 | 219,458 |
| October 22, 2025 | 22,145 | 22,750 | 22,752 | 22,934 | 22,145 | 731,930 |
| October 21, 2025 | 22,350 | 22,451 | 22,451 | 22,749 | 22,191 | 1.03M |
| October 20, 2025 | 22,538 | 22,344 | 22,344 | 22,663 | 22,077 | 482,382 |
| October 17, 2025 | 22,127 | 22,213 | 22,213 | 22,434 | 21,740 | 576,503 |
| October 16, 2025 | 21,822 | 22,182 | 22,182 | 22,205 | 21,822 | 657,847 |
| October 15, 2025 | 22,001 | 22,104 | 22,104 | 22,276 | 22,001 | 1.44M |
| October 14, 2025 | 21,875 | 21,970 | 21,970 | 21,986 | 21,697 | 634,324 |
| October 13, 2025 | 22,560 | 22,075 | 22,075 | 22,560 | 21,778 | 451,855 |
| October 10, 2025 | 22,041 | 22,089 | 22,088 | 22,565 | 22,041 | 651,948 |
| October 09, 2025 | 21,511 | 22,046 | 22,046 | 22,097 | 21,511 | 982,622 |
| October 08, 2025 | 21,895 | 21,687 | 21,687 | 21,895 | 21,430 | 650,717 |
| October 07, 2025 | 21,811 | 21,613 | 21,613 | 21,961 | 21,606 | 810,886 |
| October 06, 2025 | 21,830 | 21,695 | 21,695 | 21,931 | 21,650 | 712,524 |
| October 03, 2025 | 21,810 | 21,672 | 21,672 | 21,810 | 21,310 | 412,169 |
| October 02, 2025 | 21,426 | 21,497 | 21,498 | 21,760 | 21,297 | 1.18M |
| October 01, 2025 | 21,182 | 21,424 | 21,424 | 21,480 | 21,085 | 905,816 |
| September 30, 2025 | 21,147 | 21,180 | 21,180 | 21,412 | 20,969 | 995,381 |
| September 29, 2025 | 21,106 | 21,126 | 21,126 | 21,424 | 21,091 | 737,446 |
| September 26, 2025 | 21,518 | 21,352 | 21,352 | 21,518 | 21,034 | 550,013 |
| September 25, 2025 | 21,755 | 21,352 | 21,352 | 21,755 | 20,751 | 1.14M |
| September 23, 2025 | 21,700 | 21,351 | 21,351 | 21,709 | 21,295 | 946,757 |
| September 22, 2025 | 22,299 | 22,016 | 21,563 | 22,299 | 21,706 | 784,235 |
| September 19, 2025 | 21,844 | 22,007 | 21,554.19 | 22,098 | 21,646 | 2.17M |
| September 18, 2025 | 21,715 | 21,820 | 21,371.03 | 22,305 | 21,596 | 2.66M |
| September 17, 2025 | 21,395 | 21,716 | 21,269.17 | 21,769 | 21,158 | 1.32M |
| September 16, 2025 | 21,499 | 21,245 | 21,248 | 21,499 | 20,895 | 1.13M |
| September 15, 2025 | 21,585 | 21,324 | 21,324 | 21,585 | 21,156 | 914,070 |
| September 12, 2025 | 21,745 | 21,497 | 21,496 | 21,747 | 21,302 | 832,052 |
| September 11, 2025 | 21,557 | 21,661 | 21,661 | 21,796 | 21,245 | 1.04M |
| September 10, 2025 | 21,600 | 21,559 | 21,559 | 21,744 | 21,300 | 526,007 |
| September 09, 2025 | 21,943 | 21,666 | 21,666 | 21,950 | 21,538 | 887,923 |
| September 08, 2025 | 21,623 | 21,811 | 21,811 | 21,986 | 21,623 | 537,535 |
| September 05, 2025 | 21,799 | 21,632 | 21,631 | 21,930 | 21,602 | 532,994 |
| September 04, 2025 | 21,572 | 21,590 | 21,590 | 21,925 | 21,389 | 1.17M |
| September 03, 2025 | 21,276 | 21,728 | 21,728 | 21,733 | 20,730 | 1.8M |
| September 02, 2025 | 22,694 | 21,107 | 21,107 | 22,694 | 21,107 | 2.07M |
| September 01, 2025 | 23,003 | 22,291 | 22,291 | 23,754 | 22,036 | 2.14M |
| August 29, 2025 | 24,199 | 23,692 | 23,692 | 24,199 | 23,415 | 851,892 |
| August 28, 2025 | 23,510 | 23,938 | 23,939 | 24,259 | 23,510 | 1.04M |
| August 27, 2025 | 23,400 | 23,788 | 23,788 | 23,811 | 23,300 | 721,270 |
| August 26, 2025 | 24,000 | 23,402 | 23,402 | 24,228 | 23,402 | 1.67M |
| August 25, 2025 | 24,347 | 24,353 | 24,353 | 24,700 | 24,045 | 627,724 |
| August 22, 2025 | 23,987 | 24,542 | 24,542 | 24,542 | 23,697 | 1.18M |
| August 21, 2025 | 23,939 | 23,776 | 23,776 | 24,095 | 23,683 | 366,424 |
| August 20, 2025 | 23,757 | 23,975 | 23,975 | 24,150 | 23,757 | 534,114 |
| August 19, 2025 | 23,775 | 24,118 | 24,119 | 24,289 | 23,583 | 424,663 |
| August 18, 2025 | 23,766 | 23,626 | 23,625 | 23,917 | 23,568 | 411,561 |
| August 15, 2025 | 23,573 | 23,764 | 23,764 | 23,850 | 23,573 | 555,148 |
| August 14, 2025 | 24,040 | 23,573 | 23,572 | 24,142 | 23,429 | 1.07M |
| August 13, 2025 | 23,950 | 24,027 | 24,027 | 24,214 | 23,732 | 625,180 |
| August 12, 2025 | 23,000 | 23,902 | 23,902 | 24,325 | 23,000 | 1.76M |
| August 11, 2025 | 23,380 | 23,183 | 23,183 | 23,380 | 22,942 | 546,671 |
| August 08, 2025 | 22,957 | 23,075 | 23,075 | 23,075 | 22,745 | 561,179 |
| August 07, 2025 | 23,450 | 22,894 | 22,894 | 23,450 | 22,765 | 744,020 |
| August 06, 2025 | 23,061 | 22,952 | 22,952 | 23,177 | 22,805 | 355,186 |
| August 05, 2025 | 22,999 | 23,063 | 23,063 | 23,169 | 22,801 | 1.23M |
| August 04, 2025 | 23,493 | 22,946 | 22,946 | 23,750 | 22,783 | 500,086 |
| August 01, 2025 | 24,100 | 23,492 | 23,492 | 24,100 | 23,032 | 669,797 |
| July 31, 2025 | 23,400 | 23,794 | 23,794 | 24,057 | 23,400 | 2.19M |