4,438.00
-12(-0.27%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,510 | 4,438 | 4,440 | 4,510 | 4,423 | 290,665 |
| September 25, 2025 | 4,441 | 4,451 | 4,451 | 4,480 | 4,312 | 1.12M |
| September 23, 2025 | 4,476 | 4,446 | 4,446 | 4,510 | 4,445 | 337,614 |
| September 22, 2025 | 4,510 | 4,472 | 4,472 | 4,510 | 4,452 | 311,911 |
| September 19, 2025 | 4,566 | 4,506 | 4,506 | 4,600 | 4,491 | 2.89M |
| September 18, 2025 | 4,578 | 4,533 | 4,533 | 4,578 | 4,496 | 289,761 |
| September 17, 2025 | 4,466 | 4,526 | 4,526 | 4,568 | 4,460 | 297,455 |
| September 16, 2025 | 4,530 | 4,521 | 4,521 | 4,536 | 4,504 | 38 |
| September 15, 2025 | 4,539 | 4,505 | 4,504 | 4,542 | 4,502 | 242,825 |
| September 12, 2025 | 4,505 | 4,526 | 4,528 | 4,547 | 4,500 | 250,632 |
| September 11, 2025 | 4,464 | 4,509 | 4,509 | 4,526 | 4,448 | 267,189 |
| September 10, 2025 | 4,419 | 4,444 | 4,444 | 4,456 | 4,378 | 543,168 |
| September 09, 2025 | 4,390 | 4,398 | 4,398 | 4,453 | 4,390 | 234,753 |
| September 08, 2025 | 4,328 | 4,392 | 4,392 | 4,407 | 4,328 | 562,416 |
| September 05, 2025 | 4,285 | 4,326 | 4,329 | 4,364 | 4,282 | 326,395 |
| September 04, 2025 | 4,287 | 4,308 | 4,308 | 4,370 | 4,282 | 1.08M |
| September 03, 2025 | 4,327 | 4,307 | 4,307 | 4,332 | 4,261 | 707,770 |
| September 02, 2025 | 4,451 | 4,321 | 4,321 | 4,451 | 4,278 | 638,906 |
| September 01, 2025 | 4,377 | 4,407 | 4,407 | 4,410 | 4,359 | 1M |
| August 29, 2025 | 4,384 | 4,356 | 4,356 | 4,403 | 4,331 | 204,081 |
| August 28, 2025 | 4,340 | 4,377 | 4,377 | 4,409 | 4,340 | 456,782 |
| August 27, 2025 | 4,338 | 4,358 | 4,358 | 4,375 | 4,332 | 691,042 |
| August 26, 2025 | 4,328 | 4,337 | 4,337 | 4,370 | 4,300 | 286,820 |
| August 25, 2025 | 4,326 | 4,337 | 4,337 | 4,357 | 4,321 | 415,543 |
| August 22, 2025 | 4,311 | 4,341 | 4,340 | 4,341 | 4,302 | 147,721 |
| August 21, 2025 | 4,327 | 4,320 | 4,320 | 4,348 | 4,307 | 248,183 |
| August 20, 2025 | 4,260 | 4,299 | 4,299 | 4,326 | 4,260 | 193,845 |
| August 19, 2025 | 4,261 | 4,288 | 4,288 | 4,330 | 4,260 | 288,214 |
| August 18, 2025 | 4,310 | 4,262 | 4,264 | 4,310 | 4,252 | 104,325 |
| August 15, 2025 | 4,283 | 4,313 | 4,313 | 4,339 | 4,275 | 234,132 |
| August 14, 2025 | 4,350 | 4,293 | 4,293 | 4,356 | 4,273 | 473,108 |
| August 13, 2025 | 4,300 | 4,350 | 4,350 | 4,380 | 4,300 | 281,382 |
| August 12, 2025 | 4,342 | 4,291 | 4,291 | 4,358 | 4,276 | 245,648 |
| August 11, 2025 | 4,323 | 4,315 | 4,315 | 4,375 | 4,296 | 861,131 |
| August 08, 2025 | 4,262 | 4,305 | 4,305 | 4,323 | 4,245 | 509,281 |
| August 07, 2025 | 4,262 | 4,235 | 4,235 | 4,300 | 4,235 | 902,225 |
| August 06, 2025 | 4,200 | 4,242 | 4,242 | 4,276 | 4,160 | 541,340 |
| August 05, 2025 | 4,101 | 4,141 | 4,141 | 4,197 | 4,101 | 924,866 |
| August 04, 2025 | 4,120 | 4,101 | 4,101 | 4,155 | 4,079 | 316,089 |
| August 01, 2025 | 4,109 | 4,108 | 4,108 | 4,148 | 4,051 | 894,335 |
| July 31, 2025 | 4,120 | 4,117 | 4,117 | 4,178 | 4,106 | 1.36M |
| July 30, 2025 | 4,200 | 4,101 | 4,101 | 4,200 | 4,081 | 3.06M |
| July 29, 2025 | 4,131 | 4,133 | 4,133 | 4,150 | 4,100 | 608,481 |
| July 28, 2025 | 4,132 | 4,136.5 | 4,136.5 | 4,152 | 4,100 | 483,671 |
| July 25, 2025 | 4,162 | 4,142 | 4,142 | 4,184 | 4,100 | 1.36M |
| July 24, 2025 | 4,131 | 4,139 | 4,139 | 4,206 | 4,108 | 1.61M |
| July 23, 2025 | 4,168 | 4,134 | 4,134 | 4,168 | 4,097 | 773,899 |
| July 22, 2025 | 4,186 | 4,142 | 4,142 | 4,214 | 4,106 | 991,248 |
| July 21, 2025 | 4,224 | 4,183 | 4,183 | 4,246 | 4,160 | 854,616 |
| July 18, 2025 | 4,242 | 4,227 | 4,229 | 4,279 | 4,162 | 746,550 |
| July 17, 2025 | 4,029 | 4,219 | 4,219 | 4,226 | 4,019 | 2.21M |
| July 16, 2025 | 3,925 | 4,018 | 4,018 | 4,018 | 3,918 | 1.49M |
| July 15, 2025 | 3,949 | 3,921 | 3,921 | 4,010 | 3,920 | 480,963 |
| July 14, 2025 | 3,927 | 3,937 | 3,937 | 3,952 | 3,919 | 1.07M |
| July 11, 2025 | 3,939 | 3,953 | 3,953 | 3,961 | 3,925 | 201,551 |
| July 10, 2025 | 3,948 | 3,961 | 3,961 | 3,990 | 3,948 | 809,209 |
| July 09, 2025 | 3,920 | 3,935 | 3,935 | 4,032 | 3,920 | 145,158 |
| July 08, 2025 | 4,018 | 3,995 | 3,995 | 4,018 | 3,958 | 301,157 |
| July 07, 2025 | 3,954 | 3,981 | 3,981 | 4,017 | 3,941 | 397,170 |
| July 04, 2025 | 3,954 | 3,971 | 3,971 | 3,975 | 3,932 | 180,879 |