3,065.00
+9(+0.29%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,100 | 3,065 | 3,065 | 3,160 | 3,065 | 14,195 |
| August 15, 2025 | 3,051 | 3,056 | 3,056 | 3,140 | 3,051 | 1,905 |
| August 14, 2025 | 3,229 | 3,147 | 3,147 | 3,229 | 3,051 | 12,157 |
| August 13, 2025 | 3,239 | 3,227 | 3,227 | 3,239 | 3,101 | 3,943 |
| August 12, 2025 | 3,051 | 3,249 | 3,249 | 3,249 | 3,012 | 57,385 |
| August 11, 2025 | 3,080 | 3,052 | 3,052 | 3,080 | 3,050 | 22,101 |
| August 08, 2025 | 3,001 | 3,050 | 3,052 | 3,099 | 3,000 | 23,294 |
| August 07, 2025 | 3,200 | 3,084 | 3,084 | 3,200 | 3,001 | 20,860 |
| August 06, 2025 | 3,100 | 3,152 | 3,152 | 3,245 | 3,100 | 32,624 |
| August 05, 2025 | 3,100 | 3,064 | 3,064 | 3,100 | 3,000 | 91,683 |
| August 04, 2025 | 3,042 | 3,049 | 3,049 | 3,100 | 3,000 | 48,966 |
| August 01, 2025 | 2,960 | 3,041 | 3,041 | 3,041 | 2,960 | 774 |
| July 31, 2025 | 3,000 | 3,039 | 3,039 | 3,040 | 2,975 | 9,652 |
| July 30, 2025 | 3,000 | 3,039 | 3,039 | 3,039 | 3,000 | 554 |
| July 29, 2025 | 3,042 | 2,981 | 2,980 | 3,042 | 2,963 | 5,696 |
| July 28, 2025 | 3,042 | 3,029 | 3,029 | 3,042 | 3,020 | 11,959 |
| July 25, 2025 | 2,951 | 3,033 | 3,033 | 3,034 | 2,951 | 8,184 |
| July 24, 2025 | 2,951 | 3,035 | 3,035 | 3,035 | 2,951 | 659 |
| July 23, 2025 | 3,037 | 3,044 | 3,044 | 3,063 | 2,930 | 21,570 |
| July 22, 2025 | 2,951 | 2,950 | 2,950 | 3,064 | 2,950 | 6,577 |
| July 21, 2025 | 2,999 | 2,999 | 2,999 | 3,064 | 2,862 | 14,804 |
| July 18, 2025 | 2,862 | 2,998 | 2,998 | 2,999 | 2,862 | 6,170 |
| July 17, 2025 | 2,901 | 2,931 | 2,931 | 2,984 | 2,901 | 35,109 |
| July 16, 2025 | 2,895 | 3,000 | 3,000 | 3,000 | 2,805 | 5,411 |
| July 15, 2025 | 2,960 | 2,952 | 2,952 | 2,960 | 2,900 | 29,436 |
| July 14, 2025 | 3,067 | 2,949 | 2,949 | 3,069 | 2,940 | 20,868 |
| July 11, 2025 | 2,899 | 2,901 | 2,904 | 3,049 | 2,899 | 4,260 |
| July 10, 2025 | 3,032 | 3,030 | 3,030 | 3,064 | 3,030 | 74,976 |
| July 09, 2025 | 3,089 | 3,030 | 3,030 | 3,089 | 3,030 | 778 |
| July 08, 2025 | 3,010 | 3,052 | 3,052 | 3,089 | 3,000 | 118,370 |
| July 07, 2025 | 3,063 | 3,010 | 3,010 | 3,063 | 2,986 | 18,141 |
| July 04, 2025 | 3,031 | 3,088 | 3,087 | 3,088 | 3,031 | 5,653 |
| July 03, 2025 | 3,031 | 3,088 | 3,088 | 3,089 | 3,031 | 2,487 |
| July 02, 2025 | 3,031 | 3,031 | 3,031 | 3,033 | 3,030 | 13,893 |
| July 01, 2025 | 3,050 | 3,088 | 3,088 | 3,100 | 3,031 | 7,340 |
| June 30, 2025 | 3,136 | 3,032 | 3,032 | 3,136 | 3,032 | 10,549 |
| June 27, 2025 | 3,052 | 3,055 | 3,055 | 3,139 | 3,052 | 52,452 |
| June 26, 2025 | 3,120 | 3,085 | 3,085 | 3,199 | 3,050 | 235,765 |
| June 25, 2025 | 3,199 | 3,119 | 3,119 | 3,199 | 3,074 | 277,329 |
| June 24, 2025 | 3,055 | 3,130 | 3,130 | 3,138 | 3,055 | 11,362 |
| June 23, 2025 | 3,120 | 3,169 | 3,169 | 3,169 | 3,039 | 259,731 |
| June 20, 2025 | 3,189 | 3,170 | 3,171 | 3,189 | 3,150 | 4,933 |
| June 19, 2025 | 3,166 | 3,189 | 3,189 | 3,200 | 3,121 | 504 |
| June 18, 2025 | 3,126 | 3,211 | 3,211 | 3,300 | 3,126 | 511 |
| June 17, 2025 | 3,107 | 3,192 | 3,192 | 3,349 | 3,107 | 26,144 |
| June 13, 2025 | 3,165 | 3,151 | 3,151 | 3,165 | 3,150 | 25,874 |
| June 12, 2025 | 3,265 | 3,135 | 3,135 | 3,290 | 3,135 | 4,560 |
| June 11, 2025 | 3,200 | 3,150 | 3,152 | 3,200 | 3,077 | 30,694 |
| June 10, 2025 | 3,250 | 3,279 | 3,108 | 3,339 | 3,250 | 38,841 |
| June 09, 2025 | 3,251 | 3,252 | 3,082.41 | 3,269 | 3,222 | 53,097 |
| June 06, 2025 | 3,269 | 3,252 | 3,082.41 | 3,270 | 3,240 | 10,525 |
| June 05, 2025 | 3,279 | 3,271 | 3,100.42 | 3,279 | 3,251 | 8,237 |
| June 04, 2025 | 3,284 | 3,278 | 3,107.05 | 3,288 | 3,255 | 28,809 |
| June 03, 2025 | 3,250 | 3,286 | 3,114.63 | 3,289 | 3,228 | 20,430 |
| June 02, 2025 | 3,289 | 3,289 | 3,117.48 | 3,289 | 3,250 | 5,049 |
| May 30, 2025 | 3,289 | 3,289 | 3,117.48 | 3,290 | 3,251 | 16,041 |
| May 29, 2025 | 3,275 | 3,228 | 3,059.66 | 3,300 | 3,228 | 29,198 |
| May 28, 2025 | 3,308 | 3,301 | 3,128.85 | 3,318 | 3,275 | 1,989 |
| May 27, 2025 | 3,289 | 3,251 | 3,081.46 | 3,338 | 3,237 | 11,267 |
| May 26, 2025 | 3,270 | 3,350 | 3,350 | 3,350 | 3,245 | 3,378 |