4,773.00
-50(-1.04%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,807 | 4,773 | 4,773 | 4,824 | 4,717 | 484,220 |
| October 16, 2025 | 4,803 | 4,822 | 4,822 | 4,862 | 4,772 | 281,180 |
| October 15, 2025 | 4,762 | 4,802 | 4,802 | 4,852 | 4,762 | 402,039 |
| October 14, 2025 | 4,797 | 4,769 | 4,770 | 4,800 | 4,520 | 664,394 |
| October 13, 2025 | 4,723 | 4,740 | 4,740 | 4,773 | 4,692 | 400,650 |
| October 10, 2025 | 4,698 | 4,758 | 4,758 | 4,776 | 4,678 | 652,221 |
| October 09, 2025 | 4,639 | 4,735 | 4,735 | 4,744 | 4,639 | 450,468 |
| October 08, 2025 | 4,605 | 4,639 | 4,640 | 4,646 | 4,591 | 771,556 |
| October 07, 2025 | 4,623 | 4,607 | 4,607 | 4,644 | 4,586 | 849,972 |
| October 06, 2025 | 4,549 | 4,624 | 4,624 | 4,640 | 4,530 | 583,883 |
| October 03, 2025 | 4,498 | 4,546 | 4,546 | 4,593 | 4,475 | 1.04M |
| October 02, 2025 | 4,536 | 4,465 | 4,465 | 4,550 | 4,451 | 584,253 |
| October 01, 2025 | 4,478 | 4,517 | 4,517 | 4,535 | 4,426 | 933,709 |
| September 30, 2025 | 4,510 | 4,452 | 4,452 | 4,510 | 4,379 | 779,696 |
| September 29, 2025 | 4,504 | 4,408 | 4,408 | 4,507 | 4,390 | 234,480 |
| 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 |