274.00
+3(+1.11%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 272 | 274 | 275 | 279 | 272 | 60,629 |
| November 06, 2025 | 275 | 271 | 271 | 277 | 271 | 36,284 |
| November 05, 2025 | 274 | 272 | 270 | 283 | 259 | 80,151 |
| November 04, 2025 | 283 | 278 | 278 | 284 | 275 | 53,692 |
| November 03, 2025 | 287 | 278 | 278 | 287 | 277 | 39,872 |
| October 31, 2025 | 276 | 280 | 278 | 285 | 276 | 61,741 |
| October 30, 2025 | 285 | 276 | 276 | 285 | 276 | 14,649 |
| October 29, 2025 | 285 | 287 | 287 | 289 | 280 | 16,983 |
| October 28, 2025 | 290 | 285 | 283 | 297 | 275 | 146,188 |
| October 27, 2025 | 285 | 280 | 280 | 285 | 280 | 40,010 |
| October 24, 2025 | 276 | 284 | 282 | 285 | 275 | 3,828 |
| October 23, 2025 | 280 | 280 | 280 | 282 | 278 | 18,618 |
| October 22, 2025 | 290 | 286 | 288 | 290 | 276 | 53,506 |
| October 21, 2025 | 281 | 290 | 290 | 293 | 276 | 80,602 |
| October 20, 2025 | 287 | 275 | 275 | 295 | 275 | 80,577 |
| October 17, 2025 | 265 | 266 | 266 | 278 | 265 | 1,200 |
| October 16, 2025 | 278 | 278 | 278 | 278 | 271 | 24,451 |
| October 15, 2025 | 275 | 276 | 277 | 288 | 259 | 94,221 |
| October 14, 2025 | 285 | 280 | 278 | 287 | 275 | 34,897 |
| October 13, 2025 | 284 | 277 | 277 | 285 | 276 | 18,022 |
| October 10, 2025 | 284 | 284 | 284 | 284 | 274 | 864 |
| October 09, 2025 | 279 | 280 | 279 | 280 | 260 | 5,978 |
| October 08, 2025 | 287 | 280 | 281 | 287 | 270 | 42,322 |
| October 07, 2025 | 287 | 287 | 286 | 288 | 278 | 28,345 |
| October 06, 2025 | 293 | 288 | 288 | 293 | 277 | 52,097 |
| October 03, 2025 | 287 | 287 | 286 | 287 | 286 | 1,993 |
| October 02, 2025 | 286 | 289 | 289 | 289 | 281 | 22,316 |
| October 01, 2025 | 290 | 281 | 281 | 293 | 281 | 10,542 |
| September 30, 2025 | 289 | 292 | 292 | 292 | 283 | 12,169 |
| September 29, 2025 | 283 | 296 | 296 | 296 | 283 | 3,960 |
| September 26, 2025 | 290 | 299 | 299 | 299 | 281 | 24,579 |
| September 25, 2025 | 293 | 295 | 295 | 295 | 272 | 143,007 |
| September 23, 2025 | 295 | 294 | 296 | 297 | 294 | 616 |
| September 22, 2025 | 281 | 300 | 300 | 309 | 280 | 36,804 |
| September 19, 2025 | 302 | 289 | 289 | 302 | 285 | 76,376 |
| September 18, 2025 | 309 | 285 | 285 | 309 | 285 | 105,530 |
| September 17, 2025 | 310 | 290 | 291 | 310 | 281 | 74,454 |
| September 16, 2025 | 290 | 305 | 305 | 305 | 285 | 28,540 |
| September 15, 2025 | 305 | 286 | 286 | 305 | 282 | 41,163 |
| September 12, 2025 | 286 | 305 | 305 | 305 | 286 | 8,702 |
| September 11, 2025 | 315 | 305 | 305 | 315 | 305 | 7,635 |
| September 10, 2025 | 286 | 290 | 290 | 300 | 282 | 18,174 |
| September 09, 2025 | 324 | 285 | 285 | 324 | 283 | 53,712 |
| September 08, 2025 | 294 | 284 | 286 | 295 | 283 | 34,038 |
| September 05, 2025 | 292 | 295 | 295 | 295 | 284 | 100,854 |
| September 04, 2025 | 289 | 289 | 290 | 295 | 289 | 8,722 |
| September 03, 2025 | 286 | 289 | 291 | 295 | 285 | 59,053 |
| September 02, 2025 | 310 | 292 | 292 | 310 | 282 | 52,825 |
| September 01, 2025 | 270 | 299 | 299 | 304 | 270 | 109,410 |
| August 29, 2025 | 269 | 269 | 269 | 270 | 252 | 115,023 |
| August 28, 2025 | 259 | 265 | 266 | 269 | 259 | 76,903 |
| August 27, 2025 | 255 | 262 | 262 | 262 | 250 | 46,661 |
| August 26, 2025 | 250 | 259 | 259 | 261 | 250 | 53,107 |
| August 25, 2025 | 251 | 268 | 268 | 269 | 250 | 64,044 |
| August 22, 2025 | 269 | 265 | 265 | 269 | 251 | 19,865 |
| August 21, 2025 | 259 | 253 | 253 | 259 | 251 | 203,676 |
| August 20, 2025 | 265 | 262 | 263 | 265 | 249 | 982,264 |
| August 19, 2025 | 260 | 266 | 266 | 269 | 260 | 16,282 |
| August 18, 2025 | 245 | 260 | 261 | 264 | 245 | 5,601 |
| August 15, 2025 | 250 | 248 | 248 | 250 | 231 | 176,885 |