445.00
+9(+2.06%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 430 | 445 | 445 | 445 | 430 | 1.94M |
| November 06, 2025 | 415 | 439 | 439 | 442 | 412 | 771,792 |
| November 05, 2025 | 407 | 414 | 414 | 414 | 405 | 196,033 |
| November 04, 2025 | 415 | 408 | 408 | 415 | 408 | 1.13M |
| November 03, 2025 | 415 | 415 | 413 | 415 | 407 | 724,641 |
| October 31, 2025 | 408 | 409 | 409 | 415 | 405 | 247,053 |
| October 30, 2025 | 418 | 416 | 416 | 418 | 406 | 286,407 |
| October 29, 2025 | 419 | 407 | 407 | 419 | 405 | 465,535 |
| October 28, 2025 | 418 | 417 | 417 | 422 | 411 | 233,397 |
| October 27, 2025 | 414 | 410 | 410 | 414 | 405 | 458,481 |
| October 24, 2025 | 407 | 410 | 410 | 410 | 403 | 264,422 |
| October 23, 2025 | 410 | 407 | 407 | 410 | 403 | 151,467 |
| October 22, 2025 | 414 | 410 | 411 | 414 | 403 | 73,231 |
| October 21, 2025 | 405 | 414 | 414 | 414 | 404 | 244,365 |
| October 20, 2025 | 401 | 406 | 406 | 416 | 401 | 433,387 |
| October 17, 2025 | 419 | 409 | 410 | 424 | 391 | 1.41M |
| October 16, 2025 | 420 | 421 | 421 | 427 | 415 | 137,754 |
| October 15, 2025 | 420 | 417 | 417 | 429 | 416 | 140,931 |
| October 14, 2025 | 420 | 416 | 416 | 420 | 410 | 672,914 |
| October 13, 2025 | 440 | 409 | 409 | 440 | 408 | 637,962 |
| October 10, 2025 | 430 | 419 | 419 | 435 | 419 | 410,154 |
| October 09, 2025 | 435 | 431 | 431 | 440 | 418 | 1.4M |
| October 08, 2025 | 421 | 434 | 434 | 436 | 418 | 510,082 |
| October 07, 2025 | 418 | 419 | 419 | 422 | 415 | 966,664 |
| October 06, 2025 | 406 | 420 | 418 | 422 | 399 | 1.26M |
| October 03, 2025 | 399 | 401 | 401 | 404 | 397 | 44.16M |
| October 02, 2025 | 405 | 405 | 405 | 409 | 403 | 5.38M |
| October 01, 2025 | 400 | 402 | 402 | 408 | 396 | 1.4M |
| September 30, 2025 | 410 | 406 | 407 | 410 | 406 | 100,629 |
| September 29, 2025 | 405 | 410 | 410 | 410 | 405 | 376,926 |
| September 26, 2025 | 402 | 400 | 398 | 405 | 398 | 261,497 |
| September 25, 2025 | 407 | 395 | 395 | 407 | 395 | 202,300 |
| September 23, 2025 | 403 | 406 | 406 | 406 | 400 | 207,789 |
| September 22, 2025 | 397 | 401 | 401 | 403 | 395 | 461,131 |
| September 19, 2025 | 390 | 396 | 396 | 401 | 390 | 1.17M |
| September 18, 2025 | 383 | 391 | 391 | 395 | 383 | 1.26M |
| September 17, 2025 | 385 | 388 | 388 | 399 | 382 | 572,705 |
| September 16, 2025 | 390 | 397 | 397 | 401 | 389 | 401,888 |
| September 15, 2025 | 402 | 400 | 401 | 403 | 394 | 676,021 |
| September 12, 2025 | 385 | 396 | 396 | 401 | 385 | 844,018 |
| September 11, 2025 | 383 | 383 | 383 | 385 | 380 | 283,767 |
| September 10, 2025 | 385 | 385 | 385 | 385 | 383 | 196,473 |
| September 09, 2025 | 384 | 384 | 384 | 387 | 377 | 841,889 |
| September 08, 2025 | 380 | 384 | 384 | 392 | 374 | 156,551 |
| September 05, 2025 | 389 | 379 | 380 | 390 | 375 | 260,446 |
| September 04, 2025 | 390 | 388 | 388 | 394 | 381 | 1.8M |
| September 03, 2025 | 390 | 385 | 384 | 390 | 378 | 833,416 |
| September 02, 2025 | 396 | 387 | 387 | 396 | 383 | 188,003 |
| September 01, 2025 | 390 | 391 | 391 | 399 | 389 | 479,838 |
| August 29, 2025 | 393 | 400 | 400 | 400 | 383 | 645,228 |
| August 28, 2025 | 389 | 394 | 394 | 396 | 385 | 87,843 |
| August 27, 2025 | 400 | 385 | 385 | 400 | 385 | 61,310 |
| August 26, 2025 | 385 | 395 | 395 | 395 | 385 | 73,710 |
| August 25, 2025 | 383 | 388 | 388 | 396 | 383 | 387,830 |
| August 22, 2025 | 395 | 400 | 400 | 401 | 383 | 221,201 |
| August 21, 2025 | 394 | 402 | 402 | 402 | 389 | 285,634 |
| August 20, 2025 | 391 | 388 | 388 | 399 | 384 | 293,664 |
| August 19, 2025 | 396 | 392 | 392 | 403 | 390 | 55,139 |
| August 18, 2025 | 391 | 395 | 393 | 402 | 391 | 21,885 |
| August 15, 2025 | 392 | 397 | 397 | 401 | 392 | 1,824 |