1,370.00
+29(+2.16%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,326 | 1,370 | 1,368 | 1,370 | 1,323 | 34,477 |
| October 16, 2025 | 1,374 | 1,341 | 1,341 | 1,374 | 1,341 | 4,819 |
| October 15, 2025 | 1,373 | 1,373 | 1,373 | 1,373 | 1,373 | 0 |
| October 14, 2025 | 1,360 | 1,371 | 1,371 | 1,374 | 1,332 | 5,964 |
| October 13, 2025 | 1,302 | 1,362 | 1,362 | 1,374 | 1,300 | 117,457 |
| October 10, 2025 | 1,364 | 1,346 | 1,346 | 1,364 | 1,301 | 66,615 |
| October 09, 2025 | 1,370 | 1,306 | 1,306 | 1,370 | 1,299 | 41,415 |
| October 08, 2025 | 1,299 | 1,370 | 1,370 | 1,370 | 1,270 | 50,328 |
| October 07, 2025 | 1,341 | 1,299 | 1,299 | 1,370 | 1,200 | 166,602 |
| October 06, 2025 | 1,331 | 1,337 | 1,337 | 1,361 | 1,331 | 16,801 |
| October 03, 2025 | 1,325 | 1,369 | 1,369 | 1,370 | 1,325 | 31,240 |
| October 02, 2025 | 1,373 | 1,369 | 1,369 | 1,400 | 1,325 | 508,153 |
| October 01, 2025 | 1,374 | 1,364 | 1,364 | 1,374 | 1,319 | 16,058 |
| September 30, 2025 | 1,375 | 1,373 | 1,373 | 1,391 | 1,326 | 260,411 |
| September 29, 2025 | 1,350 | 1,389 | 1,389 | 1,389 | 1,330 | 48,114 |
| September 26, 2025 | 1,379 | 1,355 | 1,354 | 1,380 | 1,325 | 50,584 |
| September 25, 2025 | 1,380 | 1,354 | 1,354 | 1,400 | 1,319 | 43,704 |
| September 23, 2025 | 1,326 | 1,399 | 1,399 | 1,399 | 1,326 | 110,770 |
| September 22, 2025 | 1,350 | 1,341 | 1,341 | 1,407 | 1,309 | 159,314 |
| September 19, 2025 | 1,349 | 1,348 | 1,348 | 1,364 | 1,291 | 161,515 |
| September 18, 2025 | 1,260 | 1,294 | 1,294 | 1,370 | 1,250 | 72,128 |
| September 17, 2025 | 1,208 | 1,219 | 1,219 | 1,249 | 1,208 | 27,833 |
| September 16, 2025 | 1,260 | 1,238 | 1,238 | 1,260 | 1,195 | 104,400 |
| September 15, 2025 | 1,279 | 1,202 | 1,202 | 1,279 | 1,201 | 45,309 |
| September 12, 2025 | 1,170 | 1,235 | 1,237 | 1,250 | 1,150 | 310,581 |
| September 11, 2025 | 1,126 | 1,170 | 1,170 | 1,170 | 1,126 | 69,152 |
| September 10, 2025 | 1,199 | 1,126 | 1,126 | 1,200 | 1,126 | 88,932 |
| September 09, 2025 | 1,140 | 1,173 | 1,173 | 1,180 | 1,101 | 10,783 |
| September 08, 2025 | 1,136 | 1,136 | 1,136 | 1,136 | 1,136 | 3,300 |
| September 05, 2025 | 1,101 | 1,100 | 1,101 | 1,101 | 1,100 | 380,080 |
| September 04, 2025 | 1,100 | 1,100 | 1,100 | 1,105 | 1,100 | 436,952 |
| September 03, 2025 | 1,120 | 1,108 | 1,108 | 1,120 | 1,100 | 175,600 |
| September 02, 2025 | 1,140 | 1,102 | 1,102 | 1,140 | 1,101 | 133,072 |
| September 01, 2025 | 1,121 | 1,121 | 1,121 | 1,121 | 1,119 | 156,955 |
| August 29, 2025 | 1,111 | 1,100 | 1,100 | 1,112 | 1,100 | 25,890 |
| August 28, 2025 | 1,107 | 1,120 | 1,120 | 1,125 | 1,107 | 22,607 |
| August 27, 2025 | 1,101 | 1,129 | 1,129 | 1,140 | 1,093 | 67,525 |
| August 26, 2025 | 1,101 | 1,101 | 1,101 | 1,131 | 1,100 | 48,354 |
| August 25, 2025 | 1,101 | 1,153 | 1,153 | 1,153 | 1,100 | 64,173 |
| August 22, 2025 | 1,113 | 1,110 | 1,110 | 1,123 | 1,110 | 58,493 |
| August 21, 2025 | 1,113 | 1,111 | 1,111 | 1,113 | 1,110 | 5,522 |
| August 20, 2025 | 1,110 | 1,100 | 1,100 | 1,112 | 1,100 | 418,274 |
| August 19, 2025 | 1,106 | 1,109 | 1,109 | 1,110 | 1,106 | 3,410 |
| August 18, 2025 | 1,119 | 1,106 | 1,106 | 1,140 | 1,106 | 144,485 |
| August 15, 2025 | 1,130 | 1,119 | 1,118 | 1,130 | 1,092 | 60,032 |
| August 14, 2025 | 1,110 | 1,119 | 1,119 | 1,138 | 1,110 | 13,220 |
| August 13, 2025 | 1,135 | 1,144 | 1,144 | 1,144 | 1,120 | 21,725 |
| August 12, 2025 | 1,091 | 1,135 | 1,135 | 1,135 | 1,090 | 224,583 |
| August 11, 2025 | 1,125 | 1,155 | 1,155 | 1,155 | 1,101 | 11,324 |
| August 08, 2025 | 1,102 | 1,124 | 1,124 | 1,125 | 1,102 | 10,624 |
| August 07, 2025 | 1,123 | 1,124 | 1,124 | 1,124 | 1,105 | 10,765 |
| August 06, 2025 | 1,250 | 1,123 | 1,123 | 1,250 | 1,112 | 76,768 |
| August 05, 2025 | 1,135 | 1,152 | 1,152 | 1,163 | 1,135 | 19,111 |
| August 04, 2025 | 1,136 | 1,137 | 1,137 | 1,250 | 1,135 | 30,124 |
| August 01, 2025 | 1,250 | 1,135 | 1,135 | 1,300 | 1,135 | 39,351 |
| July 31, 2025 | 1,148 | 1,158 | 1,158 | 1,158 | 1,135 | 186,124 |
| July 30, 2025 | 1,149 | 1,149 | 1,149 | 1,150 | 1,149 | 25,724 |
| July 29, 2025 | 1,150 | 1,150 | 1,150 | 1,150 | 1,136 | 151,473 |
| July 28, 2025 | 1,150 | 1,147 | 1,147 | 1,150 | 1,135 | 10,262 |
| July 25, 2025 | 1,145 | 1,150 | 1,149 | 1,150 | 1,136 | 122,529 |