400,122.00
+5295(+1.34%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 394,683 | 394,824 | 394,827 | 395,365 | 387,634 | 117,121 |
| December 09, 2025 | 396,570 | 394,982 | 394,980 | 401,318 | 392,000 | 182,777 |
| December 08, 2025 | 402,611 | 398,913 | 398,912 | 405,704 | 397,770 | 133,025 |
| December 05, 2025 | 399,111 | 402,500 | 402,502 | 405,321 | 395,085 | 146,804 |
| December 04, 2025 | 396,526 | 399,111 | 399,111 | 403,466 | 396,526 | 95,154 |
| December 03, 2025 | 390,112 | 398,126 | 398,126 | 401,346 | 390,112 | 172,301 |
| December 02, 2025 | 390,712 | 393,106 | 393,106 | 403,700 | 389,102 | 135,893 |
| December 01, 2025 | 388,214 | 392,752 | 392,752 | 392,752 | 381,927 | 193,727 |
| November 28, 2025 | 391,248 | 388,333 | 388,336 | 393,991 | 386,636 | 261,611 |
| November 27, 2025 | 395,500 | 390,084 | 390,086 | 398,266 | 387,254 | 227,262 |
| November 26, 2025 | 393,200 | 397,391 | 397,392 | 400,845 | 391,501 | 164,941 |
| November 25, 2025 | 398,300 | 393,004 | 393,002 | 398,383 | 386,118 | 156,339 |
| November 24, 2025 | 399,265 | 392,406 | 392,406 | 401,938 | 390,659 | 382,109 |
| November 21, 2025 | 398,801 | 391,537 | 391,537 | 399,677 | 387,503 | 63,761 |
| November 20, 2025 | 398,612 | 403,131 | 403,131 | 408,008 | 398,062 | 92,729 |
| November 19, 2025 | 397,936 | 398,606 | 398,606 | 399,531 | 387,748 | 54,448 |
| November 18, 2025 | 401,592 | 399,764 | 399,762 | 407,977 | 396,265 | 239,129 |
| November 17, 2025 | 395,897 | 404,703 | 404,703 | 405,658 | 392,100 | 279,418 |
| November 14, 2025 | 389,000 | 395,117 | 395,117 | 397,195 | 388,504 | 160,544 |
| November 13, 2025 | 399,500 | 397,903 | 397,903 | 403,427 | 392,503 | 198,954 |
| November 12, 2025 | 388,311 | 395,660 | 395,660 | 398,195 | 388,311 | 174,066 |
| November 11, 2025 | 392,499 | 390,908 | 390,908 | 393,500 | 389,263 | 187,154 |
| November 10, 2025 | 393,107 | 390,724 | 390,724 | 398,689 | 390,179 | 192,558 |
| November 07, 2025 | 398,999 | 394,200 | 394,199 | 398,999 | 390,297 | 168,256 |
| November 06, 2025 | 396,204 | 398,100 | 398,098 | 399,867 | 393,335 | 382,404 |
| November 05, 2025 | 384,965 | 393,292 | 393,290 | 393,360 | 377,701 | 354,014 |
| November 04, 2025 | 386,099 | 382,788 | 382,788 | 386,099 | 379,030 | 165,439 |
| November 03, 2025 | 384,739 | 386,701 | 386,701 | 390,410 | 383,316 | 138,229 |
| October 31, 2025 | 384,950 | 382,812 | 382,812 | 388,797 | 382,685 | 209 |
| October 30, 2025 | 391,225 | 385,880 | 385,879 | 392,469 | 382,161 | 316,633 |
| October 29, 2025 | 408,992 | 395,001 | 395,001 | 408,992 | 393,150 | 288,333 |
| October 28, 2025 | 408,500 | 403,457 | 403,457 | 409,541 | 402,963 | 339,721 |
| October 27, 2025 | 409,999 | 402,844 | 402,844 | 409,999 | 398,163 | 212,303 |
| October 24, 2025 | 399,000 | 403,005 | 403,003 | 410,308 | 399,000 | 176,720 |
| October 23, 2025 | 396,239 | 405,184 | 405,184 | 405,562 | 396,100 | 196,862 |
| October 22, 2025 | 402,745 | 397,643 | 397,643 | 404,155 | 397,281 | 113,323 |
| October 21, 2025 | 401,763 | 404,609 | 404,611 | 409,560 | 400,026 | 362,608 |
| October 20, 2025 | 393,369 | 402,077 | 402,077 | 403,011 | 393,369 | 290,566 |
| October 17, 2025 | 389,391 | 393,070 | 393,068 | 394,864 | 385,108 | 266,036 |
| October 16, 2025 | 395,999 | 392,400 | 392,398 | 397,371 | 389,738 | 461,051 |
| October 15, 2025 | 385,711 | 395,682 | 395,682 | 396,500 | 385,104 | 468,640 |
| October 14, 2025 | 377,000 | 383,511 | 383,511 | 383,513 | 371,660 | 397,545 |
| October 13, 2025 | 375,442 | 376,466 | 376,466 | 376,999 | 371,024 | 160,541 |
| October 10, 2025 | 368,001 | 377,616 | 377,614 | 382,126 | 368,001 | 199,331 |
| October 09, 2025 | 369,900 | 377,497 | 377,497 | 377,497 | 366,534 | 392,705 |
| October 08, 2025 | 360,486 | 369,059 | 369,058 | 369,059 | 357,480 | 443,927 |
| October 07, 2025 | 352,751 | 358,886 | 358,885 | 361,000 | 350,312 | 302,711 |
| October 06, 2025 | 348,999 | 352,044 | 352,044 | 355,122 | 346,423 | 311,021 |
| October 03, 2025 | 342,876 | 347,687 | 347,685 | 348,969 | 342,048 | 280,028 |
| October 02, 2025 | 356,711 | 342,703 | 342,701 | 364,000 | 340,477 | 298,603 |
| October 01, 2025 | 356,000 | 353,125 | 353,126 | 360,000 | 347,405 | 333,947 |
| September 30, 2025 | 349,511 | 347,400 | 347,399 | 351,093 | 345,370 | 249,479 |
| September 29, 2025 | 355,519 | 348,720 | 348,720 | 355,519 | 348,688 | 174,629 |
| September 26, 2025 | 356,125 | 352,900 | 352,899 | 358,132 | 351,063 | 129,722 |
| September 25, 2025 | 356,002 | 355,972 | 355,973 | 363,200 | 352,535 | 304,491 |
| September 23, 2025 | 357,000 | 361,586 | 361,586 | 361,856 | 352,001 | 163,979 |
| September 22, 2025 | 358,442 | 357,130 | 357,130 | 358,544 | 350,408 | 173,174 |
| September 19, 2025 | 362,127 | 358,714 | 358,714 | 363,483 | 350,000 | 288,872 |
| September 18, 2025 | 354,301 | 361,270.5 | 361,270.5 | 362,643 | 354,301 | 372,058 |
| September 17, 2025 | 356,740 | 358,047 | 358,050 | 360,551 | 354,943 | 128,615 |