11,500.00
-94(-0.81%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 11,100 | 11,260 | 11,260 | 11,282 | 11,000 | 9,577 |
| July 23, 2025 | 11,100 | 11,163 | 11,163 | 11,185 | 11,100 | 5,068 |
| July 22, 2025 | 11,163 | 11,097 | 11,097 | 11,188 | 11,044 | 24,507 |
| July 21, 2025 | 11,200 | 11,238 | 11,263 | 11,764 | 11,185 | 4,082 |
| July 18, 2025 | 11,280 | 11,184 | 11,184 | 11,281 | 11,156 | 7,104 |
| July 17, 2025 | 11,276 | 11,266 | 11,266 | 11,292 | 11,176 | 11,623 |
| July 16, 2025 | 11,188 | 11,227 | 11,249 | 11,264 | 11,100 | 3,478 |
| July 15, 2025 | 11,277 | 11,250 | 11,250 | 11,277 | 11,143 | 11,467 |
| July 14, 2025 | 11,219 | 11,164 | 11,164 | 11,219 | 11,087 | 4,811 |
| July 11, 2025 | 11,118 | 11,240 | 11,240 | 11,241 | 11,088 | 9,517 |
| July 10, 2025 | 11,052 | 11,151 | 11,151 | 11,176 | 11,052 | 4,851 |
| July 09, 2025 | 11,109 | 11,299 | 11,299 | 11,299 | 11,025 | 11,044 |
| July 08, 2025 | 11,125 | 11,128 | 11,166 | 11,166 | 11,021 | 2,534 |
| July 07, 2025 | 11,145 | 11,142 | 11,142 | 11,168 | 11,053 | 20,583 |
| July 04, 2025 | 11,000 | 10,989 | 10,952 | 11,032 | 10,936 | 5,288 |