1,552.00
-3(-0.19%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,560 | 1,552 | 1,553 | 1,562 | 1,546 | 27,214 |
| November 06, 2025 | 1,600 | 1,548 | 1,548 | 1,600 | 1,539 | 50,399 |
| November 05, 2025 | 1,543 | 1,546 | 1,546 | 1,552 | 1,532 | 53,405 |
| November 04, 2025 | 1,552 | 1,553 | 1,553 | 1,557 | 1,539 | 46,433 |
| November 03, 2025 | 1,545 | 1,549 | 1,549 | 1,553 | 1,532 | 41,893 |
| October 31, 2025 | 1,549 | 1,541 | 1,541 | 1,554 | 1,538 | 22,033 |
| October 30, 2025 | 1,523 | 1,548 | 1,548 | 1,548 | 1,523 | 38,233 |
| October 29, 2025 | 1,557 | 1,547 | 1,547 | 1,557 | 1,538 | 140,478 |
| October 28, 2025 | 1,531 | 1,548 | 1,548 | 1,548 | 1,524 | 49,324 |
| October 27, 2025 | 1,524 | 1,523 | 1,523 | 1,525 | 1,507 | 94,134 |
| October 24, 2025 | 1,530 | 1,515 | 1,521 | 1,530 | 1,504 | 118,514 |
| October 23, 2025 | 1,514 | 1,519 | 1,519 | 1,522 | 1,504 | 25,867 |
| October 22, 2025 | 1,502 | 1,501 | 1,501 | 1,509 | 1,492 | 57,877 |
| October 21, 2025 | 1,500 | 1,501 | 1,491.97 | 1,509 | 1,492 | 27,790 |
| October 20, 2025 | 1,509 | 1,506 | 1,496.94 | 1,509 | 1,490 | 41,842 |
| October 17, 2025 | 1,485 | 1,494 | 1,494 | 1,497 | 1,480 | 18,171 |
| October 16, 2025 | 1,475 | 1,495 | 1,495 | 1,495 | 1,475 | 4,856 |
| October 15, 2025 | 1,496 | 1,481 | 1,481 | 1,503 | 1,465 | 28,877 |
| October 14, 2025 | 1,476 | 1,490 | 1,490 | 1,495 | 1,474 | 20,293 |
| October 13, 2025 | 1,480 | 1,487 | 1,487 | 1,491 | 1,476 | 82,386 |
| October 10, 2025 | 1,470 | 1,488 | 1,488 | 1,488 | 1,466 | 43,080 |
| October 09, 2025 | 1,469 | 1,463 | 1,463 | 1,471 | 1,451 | 233,587 |
| October 08, 2025 | 1,460 | 1,465 | 1,465 | 1,467 | 1,459 | 3,442 |
| October 07, 2025 | 1,477 | 1,459 | 1,459 | 1,477 | 1,455 | 29,607 |
| October 06, 2025 | 1,463 | 1,469 | 1,469 | 1,469 | 1,438 | 43,022 |
| October 03, 2025 | 1,420 | 1,443 | 1,443 | 1,443 | 1,420 | 22,864 |
| October 02, 2025 | 1,465 | 1,420 | 1,420 | 1,465 | 1,416 | 9,156 |
| October 01, 2025 | 1,425 | 1,418 | 1,418 | 1,430 | 1,408 | 174,914 |
| September 30, 2025 | 1,422 | 1,427 | 1,427 | 1,427 | 1,415 | 19,500 |
| September 29, 2025 | 1,420 | 1,411 | 1,406 | 1,424 | 1,406 | 25,739 |
| September 26, 2025 | 1,425 | 1,406 | 1,406 | 1,427 | 1,402 | 23,848 |
| September 25, 2025 | 1,438 | 1,427 | 1,427 | 1,441 | 1,419 | 53,843 |
| September 23, 2025 | 1,460 | 1,450 | 1,450 | 1,460 | 1,435 | 134,242 |
| September 22, 2025 | 1,438 | 1,436 | 1,436 | 1,447 | 1,432 | 26,786 |
| September 19, 2025 | 1,437 | 1,440 | 1,440 | 1,448 | 1,435 | 3,751 |
| September 18, 2025 | 1,440 | 1,447 | 1,447 | 1,454 | 1,438 | 21,770 |
| September 17, 2025 | 1,446 | 1,436 | 1,436 | 1,446 | 1,433 | 21,793 |
| September 16, 2025 | 1,445 | 1,446 | 1,446 | 1,450 | 1,443 | 17,982 |
| September 15, 2025 | 1,440 | 1,452 | 1,452 | 1,459 | 1,440 | 10,900 |
| September 12, 2025 | 1,446 | 1,451 | 1,451 | 1,458 | 1,435 | 19,168 |
| September 11, 2025 | 1,429 | 1,438 | 1,444 | 1,444 | 1,425 | 33,255 |
| September 10, 2025 | 1,421 | 1,434 | 1,434 | 1,436 | 1,419 | 132,773 |
| September 09, 2025 | 1,418 | 1,425 | 1,425 | 1,426 | 1,410 | 177,759 |
| September 08, 2025 | 1,410 | 1,408 | 1,405 | 1,420 | 1,405 | 4,622 |
| September 05, 2025 | 1,424 | 1,412 | 1,412 | 1,424 | 1,405 | 18,939 |
| September 04, 2025 | 1,409 | 1,412 | 1,412 | 1,419 | 1,406 | 18,293 |
| September 03, 2025 | 1,415 | 1,407 | 1,412 | 1,428 | 1,405 | 31,031 |
| September 02, 2025 | 1,429 | 1,426 | 1,426 | 1,448 | 1,413 | 246,527 |
| September 01, 2025 | 1,439 | 1,440 | 1,440 | 1,446 | 1,429 | 71,385 |
| August 29, 2025 | 1,450 | 1,437 | 1,437 | 1,450 | 1,435 | 32,115 |
| August 28, 2025 | 1,449 | 1,437 | 1,437 | 1,462 | 1,435 | 77,423 |
| August 27, 2025 | 1,450 | 1,444 | 1,444 | 1,453 | 1,444 | 21,359 |
| August 26, 2025 | 1,452 | 1,450 | 1,450 | 1,460 | 1,437 | 12,679 |
| August 25, 2025 | 1,473 | 1,458 | 1,458 | 1,473 | 1,458 | 19,003 |
| August 22, 2025 | 1,459 | 1,470 | 1,470 | 1,471 | 1,458 | 12,309 |
| August 21, 2025 | 1,457 | 1,471 | 1,471 | 1,473 | 1,457 | 200,260 |
| August 20, 2025 | 1,462 | 1,463 | 1,463 | 1,463 | 1,450 | 16,337 |
| August 19, 2025 | 1,441 | 1,451 | 1,451 | 1,456 | 1,441 | 24,953 |
| August 18, 2025 | 1,445 | 1,438 | 1,444 | 1,448 | 1,430 | 36,634 |
| August 15, 2025 | 1,442 | 1,444 | 1,444 | 1,449 | 1,435 | 3,581 |