11,502.00
-145(-1.24%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 11,506 | 11,550 | 11,503 | 11,608 | 11,425 | 5,657 |
| October 16, 2025 | 11,750 | 11,647 | 11,642 | 11,750 | 11,581 | 18,053 |
| October 15, 2025 | 11,612 | 11,726 | 11,708 | 11,890 | 11,522 | 9,688 |
| October 14, 2025 | 11,502 | 11,514 | 11,514 | 11,652 | 11,425 | 12,531 |
| October 13, 2025 | 11,598 | 11,527 | 11,520 | 11,601 | 11,478 | 10,621 |
| October 10, 2025 | 11,667 | 11,700 | 11,700 | 11,700 | 11,574 | 2,181 |
| October 09, 2025 | 11,678 | 11,629 | 11,629 | 11,679 | 11,540 | 18,024 |
| October 08, 2025 | 11,658 | 11,642 | 11,642 | 11,658 | 11,519 | 3,747 |
| October 07, 2025 | 11,640 | 11,659 | 11,659 | 11,670 | 11,552 | 30,066 |
| October 06, 2025 | 11,677 | 11,614 | 11,568 | 11,700 | 11,568 | 22,054 |
| October 03, 2025 | 11,691 | 11,603 | 11,603 | 11,699 | 11,544 | 11,317 |
| October 02, 2025 | 11,533 | 11,666 | 11,666 | 11,666 | 11,522 | 13,039 |
| October 01, 2025 | 11,510 | 11,486 | 11,520 | 11,605 | 11,413 | 17,931 |
| September 30, 2025 | 11,533 | 11,579 | 11,579 | 11,583 | 11,457 | 11,173 |
| September 29, 2025 | 11,586 | 11,555 | 11,504 | 11,619 | 11,491 | 12,646 |
| September 26, 2025 | 11,599 | 11,502 | 11,502 | 11,600 | 11,500 | 8,471 |
| September 25, 2025 | 11,582 | 11,594 | 11,594 | 11,599 | 11,436 | 10,882 |
| September 23, 2025 | 11,580 | 11,564 | 11,564 | 11,693 | 11,556 | 5,457 |
| September 22, 2025 | 11,506 | 11,581 | 11,581 | 11,599 | 11,420 | 29,545 |
| September 19, 2025 | 11,485 | 11,538 | 11,538 | 11,639 | 11,470 | 5,026 |
| September 18, 2025 | 11,652 | 11,564 | 11,564 | 11,737 | 11,401 | 19,364 |
| September 17, 2025 | 11,551 | 11,470 | 11,470 | 11,571 | 11,450 | 8,140 |
| September 16, 2025 | 11,520 | 11,486 | 11,486 | 11,594 | 11,446 | 6,286 |
| September 15, 2025 | 11,530 | 11,461 | 11,461 | 11,530 | 11,395 | 10,145 |
| September 12, 2025 | 11,506 | 11,451 | 11,498 | 11,511 | 11,397 | 2,518 |
| September 11, 2025 | 11,526 | 11,493 | 11,493 | 11,542 | 11,414 | 18,596 |
| September 10, 2025 | 11,524 | 11,514 | 11,514 | 11,560 | 11,429 | 5,193 |
| September 09, 2025 | 11,437 | 11,418 | 11,418 | 11,458 | 11,324 | 12,716 |
| September 08, 2025 | 11,459 | 11,467 | 11,467 | 11,467 | 11,350 | 3,206 |
| September 05, 2025 | 11,600 | 11,407 | 11,358 | 11,606 | 11,358 | 16,455 |
| September 04, 2025 | 11,497 | 11,574 | 11,574 | 11,574 | 11,316 | 11,905 |
| September 03, 2025 | 11,350 | 11,382 | 11,382 | 11,461 | 11,319 | 10,403 |
| September 02, 2025 | 11,346 | 11,353 | 11,353 | 11,451 | 11,316 | 8,867 |
| September 01, 2025 | 11,427 | 11,381 | 11,381 | 11,529 | 11,330 | 17,243 |
| August 29, 2025 | 11,559 | 11,470 | 11,470 | 11,559 | 11,372 | 5,072 |
| August 28, 2025 | 11,514 | 11,495 | 11,495 | 11,519 | 11,396 | 5,222 |
| August 27, 2025 | 11,405 | 11,567 | 11,567 | 11,570 | 11,405 | 17,903 |
| August 26, 2025 | 11,404 | 11,403 | 11,403 | 11,404 | 11,324 | 7,939 |
| August 25, 2025 | 11,375 | 11,399 | 11,399 | 11,405 | 11,316 | 7,398 |
| August 22, 2025 | 11,331 | 11,258 | 11,258 | 11,360 | 11,246 | 4,413 |
| August 21, 2025 | 11,399 | 11,245 | 11,245 | 11,399 | 11,245 | 5,174 |
| August 20, 2025 | 11,389 | 11,201 | 11,201 | 11,404 | 11,201 | 31,927 |
| August 19, 2025 | 11,414 | 11,384 | 11,352 | 11,417 | 11,326 | 15,171 |
| August 18, 2025 | 11,447 | 11,388 | 11,396 | 11,447 | 11,295 | 20,651 |
| August 15, 2025 | 11,442 | 11,427 | 11,427 | 11,454 | 11,333 | 15,736 |
| August 14, 2025 | 11,322 | 11,338 | 11,338 | 11,521 | 11,322 | 3,813 |
| August 13, 2025 | 11,374 | 11,285 | 11,285 | 11,475 | 11,285 | 10,742 |
| August 12, 2025 | 11,367 | 11,363 | 11,363 | 11,367 | 11,279 | 5,759 |
| August 11, 2025 | 11,401 | 11,320 | 11,320 | 11,474 | 11,289 | 5,161 |
| August 08, 2025 | 11,304 | 11,354 | 11,354 | 11,358 | 11,219 | 5,563 |
| August 07, 2025 | 11,240 | 11,267 | 11,267 | 11,389 | 11,230 | 12,127 |
| August 06, 2025 | 11,367 | 11,258 | 11,258 | 11,394 | 11,258 | 4,266 |
| August 05, 2025 | 11,457 | 11,397 | 11,397 | 11,476 | 11,337 | 13,363 |
| August 04, 2025 | 11,327 | 11,303 | 11,303 | 11,394 | 11,251 | 19,056 |
| August 01, 2025 | 11,464 | 11,336 | 11,336 | 11,609 | 11,266 | 7,720 |
| July 31, 2025 | 11,445 | 11,568 | 11,568 | 11,702 | 11,445 | 10,320 |
| July 30, 2025 | 11,499 | 11,439 | 11,439 | 11,499 | 11,354 | 5,075 |
| July 29, 2025 | 11,536 | 11,460 | 11,428 | 11,576 | 11,428 | 23,530 |
| July 28, 2025 | 11,453 | 11,450 | 11,450 | 11,508 | 11,365 | 9,509 |
| July 25, 2025 | 11,320 | 11,378 | 11,378 | 11,378 | 11,233 | 12,703 |