1,351.00
+8(+0.60%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,306 | 1,339 | 1,339 | 1,339 | 1,295 | 2.47M |
| October 16, 2025 | 1,330 | 1,313 | 1,313 | 1,331 | 1,306 | 1.2M |
| October 15, 2025 | 1,311 | 1,332 | 1,332 | 1,332 | 1,296 | 1.68M |
| October 14, 2025 | 1,268 | 1,300 | 1,300 | 1,300 | 1,268 | 525,926 |
| October 13, 2025 | 1,279 | 1,277 | 1,277 | 1,282 | 1,264 | 1.52M |
| October 10, 2025 | 1,299 | 1,285 | 1,285 | 1,299 | 1,278 | 1.57M |
| October 09, 2025 | 1,240 | 1,277 | 1,277 | 1,277 | 1,240 | 7.96M |
| October 08, 2025 | 1,190 | 1,255 | 1,255 | 1,256 | 1,190 | 5.85M |
| October 07, 2025 | 1,208 | 1,222 | 1,222 | 1,228 | 1,202 | 2.6M |
| October 06, 2025 | 1,207 | 1,205 | 1,205 | 1,219 | 1,198 | 4.37M |
| October 03, 2025 | 1,203 | 1,196 | 1,196 | 1,206 | 1,184 | 2.02M |
| October 02, 2025 | 1,219 | 1,190 | 1,190 | 1,223 | 1,186 | 2.34M |
| October 01, 2025 | 1,203 | 1,214 | 1,215 | 1,216 | 1,199 | 1.05M |
| September 30, 2025 | 1,213 | 1,200 | 1,199 | 1,213 | 1,171 | 1.94M |
| September 29, 2025 | 1,210 | 1,199 | 1,199 | 1,213 | 1,196 | 1.69M |
| September 26, 2025 | 1,221 | 1,214 | 1,213 | 1,221 | 1,194 | 1.36M |
| September 25, 2025 | 1,203 | 1,211 | 1,211 | 1,223 | 1,202 | 483,930 |
| September 23, 2025 | 1,200 | 1,223 | 1,223 | 1,225 | 1,180 | 495,863 |
| September 22, 2025 | 1,245 | 1,206 | 1,206 | 1,246 | 1,184 | 488,976 |
| September 19, 2025 | 1,210 | 1,230 | 1,230 | 1,230 | 1,182 | 14.11M |
| September 18, 2025 | 1,171 | 1,204 | 1,204 | 1,204 | 1,171 | 2.74M |
| September 17, 2025 | 1,163 | 1,178 | 1,178 | 1,185 | 1,163 | 2M |
| September 16, 2025 | 1,166 | 1,182 | 1,182 | 1,185 | 1,158 | 2.91M |
| September 15, 2025 | 1,157 | 1,176 | 1,176 | 1,185 | 1,157 | 2.99M |
| September 12, 2025 | 1,156 | 1,174 | 1,172 | 1,196 | 1,146 | 5.29M |
| September 11, 2025 | 1,160 | 1,158 | 1,158 | 1,175 | 1,150 | 3.56M |
| September 10, 2025 | 1,164 | 1,156 | 1,156 | 1,168 | 1,151 | 7.25M |
| September 09, 2025 | 1,175 | 1,159 | 1,159 | 1,175 | 1,149 | 3.46M |
| September 08, 2025 | 1,105 | 1,173 | 1,173 | 1,175 | 1,105 | 881,069 |
| September 05, 2025 | 1,130 | 1,133 | 1,135 | 1,144 | 1,125 | 3.16M |
| September 04, 2025 | 1,135 | 1,129 | 1,126 | 1,160 | 1,123 | 10.76M |
| September 03, 2025 | 1,136 | 1,142 | 1,142 | 1,162 | 1,135 | 2.28M |
| September 02, 2025 | 1,165 | 1,161 | 1,161 | 1,175 | 1,140 | 6.49M |
| September 01, 2025 | 1,172 | 1,171 | 1,171 | 1,190 | 1,165 | 6.54M |
| August 29, 2025 | 1,200 | 1,175 | 1,175 | 1,200 | 1,175 | 6.71M |
| August 28, 2025 | 1,200 | 1,196 | 1,196 | 1,208 | 1,186 | 13.61M |
| August 27, 2025 | 1,200 | 1,206 | 1,206 | 1,253 | 1,171 | 13.19M |
| August 26, 2025 | 817 | 800 | 800 | 817 | 796 | 372,125 |
| August 25, 2025 | 810 | 815 | 815 | 828 | 791 | 1.98M |
| August 22, 2025 | 820 | 821 | 824 | 845 | 820 | 1.41M |
| August 21, 2025 | 858 | 818 | 818 | 858 | 811 | 810,274 |
| August 20, 2025 | 846 | 845 | 845 | 858 | 831 | 270,209 |
| August 19, 2025 | 846 | 861 | 861 | 867 | 830 | 3.31M |
| August 18, 2025 | 833 | 830 | 829 | 841 | 823 | 434,237 |
| August 15, 2025 | 835 | 829 | 829 | 843 | 829 | 77,846 |
| August 14, 2025 | 843 | 832 | 832 | 852 | 821 | 499,956 |
| August 13, 2025 | 848 | 846 | 846 | 858 | 836 | 313,994 |
| August 12, 2025 | 840 | 846 | 846 | 863 | 840 | 242,186 |
| August 11, 2025 | 846 | 843 | 843 | 862 | 819 | 372,143 |
| August 08, 2025 | 848 | 852 | 852 | 867 | 843 | 228,436 |
| August 07, 2025 | 850 | 845 | 845 | 852 | 831 | 308,485 |
| August 06, 2025 | 846 | 851 | 851 | 851 | 829 | 254,585 |
| August 05, 2025 | 860 | 846 | 846 | 875 | 837 | 753,831 |
| August 04, 2025 | 867 | 857 | 857 | 891 | 852 | 535,480 |
| August 01, 2025 | 867 | 865 | 863 | 882 | 851 | 431,246 |
| July 31, 2025 | 880 | 881 | 881 | 897 | 846 | 1.75M |
| July 30, 2025 | 866 | 880 | 880 | 880 | 858 | 198,576 |
| July 29, 2025 | 857 | 860 | 858 | 874 | 857 | 199,753 |
| July 28, 2025 | 836 | 865 | 865 | 876 | 830 | 332,353 |
| July 25, 2025 | 854 | 836 | 834 | 861 | 833 | 590,480 |