510.00
-8(-1.54%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 518 | 518 | 518 | 518 | 490 | 68,150 |
| November 06, 2025 | 520 | 520 | 520 | 520 | 501 | 62,000 |
| November 05, 2025 | 508 | 501 | 501 | 530 | 500 | 109,997 |
| November 04, 2025 | 500 | 508 | 508 | 508 | 486 | 253,900 |
| November 03, 2025 | 504 | 501 | 501 | 504 | 499 | 67,497 |
| October 31, 2025 | 481 | 503 | 502 | 503 | 481 | 2,281 |
| October 30, 2025 | 505 | 490 | 490 | 505 | 490 | 40,439 |
| October 29, 2025 | 508 | 505 | 505 | 508 | 491 | 6,215 |
| October 28, 2025 | 491 | 504 | 504 | 504 | 490 | 27,938 |
| October 27, 2025 | 501 | 500 | 500 | 501 | 490 | 8,496 |
| October 24, 2025 | 501 | 494 | 494 | 503 | 494 | 131,666 |
| October 23, 2025 | 501 | 506 | 505 | 508 | 501 | 12,850 |
| October 22, 2025 | 505 | 506 | 506 | 506 | 505 | 1,680 |
| October 21, 2025 | 520 | 508 | 507 | 525 | 506 | 22,055 |
| October 20, 2025 | 522 | 519 | 519 | 522 | 510 | 107,970 |
| October 17, 2025 | 536 | 520 | 520 | 536 | 520 | 94,750 |
| October 16, 2025 | 525 | 550 | 549 | 558 | 525 | 50,101 |
| October 15, 2025 | 533 | 530 | 530 | 533 | 525 | 114,385 |
| October 14, 2025 | 531 | 526 | 528 | 559 | 525 | 130,361 |
| October 13, 2025 | 569 | 527 | 527 | 569 | 513 | 183,782 |
| October 10, 2025 | 540 | 556 | 555 | 575 | 540 | 34,811 |
| October 09, 2025 | 505 | 536 | 536 | 537 | 505 | 101,963 |
| October 08, 2025 | 494 | 505 | 505 | 505 | 494 | 132,670 |
| October 07, 2025 | 482 | 494 | 494 | 494 | 481 | 239,430 |
| October 06, 2025 | 481 | 481 | 481 | 481 | 481 | 7,000 |
| October 03, 2025 | 483 | 483 | 483 | 483 | 483 | 10,000 |
| October 02, 2025 | 484 | 492 | 492 | 492 | 481 | 90,181 |
| October 01, 2025 | 483 | 484 | 485 | 490 | 483 | 21,681 |
| September 30, 2025 | 475 | 489 | 489 | 492 | 475 | 57,617 |
| September 29, 2025 | 488 | 478 | 478 | 488 | 475 | 19,914 |
| September 26, 2025 | 479 | 488 | 486 | 489 | 477 | 42,428 |
| September 25, 2025 | 480 | 480 | 480 | 480 | 480 | 0 |
| September 23, 2025 | 482 | 480 | 482 | 482 | 480 | 33,123 |
| September 22, 2025 | 478 | 478 | 478 | 482 | 478 | 40,646 |
| September 19, 2025 | 482 | 482 | 482 | 482 | 482 | 15,400 |
| September 18, 2025 | 489 | 481 | 481 | 489 | 481 | 18,213 |
| September 17, 2025 | 489 | 489 | 489 | 489 | 489 | 4,442 |
| September 16, 2025 | 485 | 489 | 489 | 489 | 482 | 8,889 |
| September 15, 2025 | 489 | 487 | 487 | 489 | 485 | 16,893 |
| September 12, 2025 | 485 | 493 | 493 | 495 | 484 | 85,705 |
| September 11, 2025 | 485 | 495 | 495 | 495 | 485 | 734 |
| September 10, 2025 | 498 | 495 | 493 | 498 | 485 | 16,236 |
| September 09, 2025 | 490 | 497 | 497 | 497 | 485 | 32,158 |
| September 08, 2025 | 496 | 497 | 497 | 497 | 483 | 50,775 |
| September 05, 2025 | 498 | 495 | 496 | 498 | 486 | 65,944 |
| September 04, 2025 | 482 | 495 | 496 | 497 | 482 | 24,421 |
| September 03, 2025 | 500 | 499 | 499 | 500 | 490 | 70,533 |
| September 02, 2025 | 486 | 500 | 500 | 500 | 485 | 125,745 |
| September 01, 2025 | 485 | 492 | 492 | 495 | 482 | 104,406 |
| August 29, 2025 | 495 | 496 | 496 | 496 | 495 | 22 |
| August 28, 2025 | 481 | 500 | 500 | 500 | 481 | 33,752 |
| August 27, 2025 | 499 | 490 | 490 | 499 | 478 | 107,874 |
| August 26, 2025 | 500 | 496 | 498 | 505 | 480 | 504,624 |
| August 25, 2025 | 500 | 501 | 501 | 504 | 500 | 135,236 |
| August 22, 2025 | 490 | 503 | 503 | 504 | 485 | 52,373 |
| August 21, 2025 | 512 | 511 | 511 | 512 | 491 | 26,343 |
| August 20, 2025 | 500 | 515 | 515 | 515 | 500 | 100,717 |
| August 19, 2025 | 499 | 499 | 499 | 499 | 499 | 25,127 |
| August 18, 2025 | 498 | 499 | 498 | 500 | 493 | 140,712 |
| August 15, 2025 | 483 | 499 | 499 | 509 | 483 | 198,638 |