3,292.00
-77(-2.29%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,366 | 3,290 | 3,290 | 3,398 | 3,272 | 528,771 |
| September 25, 2025 | 3,500 | 3,369 | 3,369 | 3,500 | 3,340 | 1.25M |
| September 23, 2025 | 3,400 | 3,402 | 3,402 | 3,413 | 3,391 | 1.06M |
| September 22, 2025 | 3,468 | 3,392 | 3,392 | 3,468 | 3,379 | 1.14M |
| September 19, 2025 | 3,450 | 3,464 | 3,464 | 3,464 | 3,377 | 10.31M |
| September 18, 2025 | 3,427 | 3,429 | 3,429 | 3,486 | 3,379 | 1.4M |
| September 17, 2025 | 3,305 | 3,385 | 3,385 | 3,400 | 3,290 | 6.65M |
| September 16, 2025 | 3,329 | 3,299 | 3,299 | 3,340 | 3,299 | 702,145 |
| September 15, 2025 | 3,236 | 3,330 | 3,330 | 3,346 | 3,236 | 859,417 |
| September 12, 2025 | 3,350 | 3,296 | 3,296 | 3,350 | 3,252 | 622,935 |
| September 11, 2025 | 3,290 | 3,272 | 3,272 | 3,332 | 3,248 | 369,030 |
| September 10, 2025 | 3,300 | 3,282 | 3,282 | 3,306 | 3,263 | 1.35M |
| September 09, 2025 | 3,293 | 3,285 | 3,285 | 3,296 | 3,273 | 532,350 |
| September 08, 2025 | 3,280 | 3,282 | 3,282 | 3,305 | 3,234 | 10.61M |
| September 05, 2025 | 3,260 | 3,234 | 3,234 | 3,280 | 3,234 | 915,404 |
| September 04, 2025 | 3,250 | 3,247 | 3,247 | 3,265 | 3,231 | 6,407 |
| September 03, 2025 | 3,320 | 3,249 | 3,249 | 3,371 | 3,247 | 1.72M |
| September 02, 2025 | 3,427 | 3,331 | 3,331 | 3,427 | 3,323 | 481,064 |
| September 01, 2025 | 3,400 | 3,380 | 3,380 | 3,430 | 3,361 | 567,464 |
| August 29, 2025 | 3,320 | 3,404 | 3,404 | 3,410 | 3,320 | 1.03M |
| August 28, 2025 | 3,440 | 3,376 | 3,376 | 3,440 | 3,351 | 756,484 |
| August 27, 2025 | 3,320 | 3,397 | 3,397 | 3,426 | 3,320 | 1.22M |
| August 26, 2025 | 3,486 | 3,382 | 3,382 | 3,486 | 3,382 | 1.64M |
| August 25, 2025 | 3,400 | 3,438 | 3,438 | 3,460 | 3,384 | 561,381 |
| August 22, 2025 | 3,486 | 3,429 | 3,429 | 3,486 | 3,411 | 1.08M |
| August 21, 2025 | 3,486 | 3,431 | 3,431 | 3,486 | 3,391 | 4.58M |
| August 20, 2025 | 3,432 | 3,442 | 3,442 | 3,483 | 3,375 | 2.28M |
| August 19, 2025 | 3,250 | 3,460 | 3,462 | 3,482 | 3,250 | 15.65M |
| August 18, 2025 | 3,212 | 3,351 | 3,348 | 3,366 | 3,212 | 1.43M |
| August 15, 2025 | 3,245 | 3,262 | 3,262 | 3,276 | 3,234 | 1.19M |
| August 14, 2025 | 3,125 | 3,240 | 3,240 | 3,240 | 3,125 | 2.05M |
| August 13, 2025 | 3,171 | 3,187 | 3,185 | 3,192 | 3,094 | 812,257 |
| August 12, 2025 | 3,031 | 3,085 | 3,085 | 3,085 | 3,031 | 447,430 |
| August 11, 2025 | 3,052 | 3,045 | 3,045 | 3,077 | 3,043 | 597,684 |
| August 08, 2025 | 3,051 | 3,053 | 3,053 | 3,073 | 3,045 | 734,772 |
| August 07, 2025 | 3,077 | 3,049 | 3,049 | 3,081 | 3,020 | 4.33M |
| August 06, 2025 | 3,051 | 3,073 | 3,073 | 3,116 | 3,051 | 1.17M |
| August 05, 2025 | 3,124 | 3,131 | 3,131 | 3,138 | 3,080 | 584,512 |
| August 04, 2025 | 3,088 | 3,093 | 3,094 | 3,134 | 3,074 | 739,430 |
| August 01, 2025 | 3,094 | 3,105 | 3,105 | 3,116 | 3,065 | 536 |
| July 31, 2025 | 3,200 | 3,107 | 3,105 | 3,200 | 3,094 | 1.04M |
| July 30, 2025 | 3,087 | 3,115 | 3,115 | 3,169 | 3,085 | 1.36M |
| July 29, 2025 | 3,119 | 3,096 | 3,096 | 3,119 | 3,084 | 225,434 |
| July 28, 2025 | 3,180 | 3,097 | 3,097 | 3,180 | 3,080 | 1.32M |
| July 25, 2025 | 3,100 | 3,105 | 3,105 | 3,121 | 3,083 | 581,472 |
| July 24, 2025 | 3,149 | 3,125 | 3,126 | 3,168 | 3,121 | 849,582 |
| July 23, 2025 | 3,150 | 3,137 | 3,137 | 3,174 | 3,125 | 1.6M |
| July 22, 2025 | 3,175 | 3,153 | 3,153 | 3,187 | 3,138 | 1.42M |
| July 21, 2025 | 3,181 | 3,166 | 3,166 | 3,219 | 3,166 | 755,774 |
| July 18, 2025 | 3,131 | 3,198 | 3,198 | 3,214 | 3,130 | 436,323 |
| July 17, 2025 | 3,159 | 3,139 | 3,139 | 3,160 | 3,106 | 1.9M |
| July 16, 2025 | 3,221 | 3,165 | 3,165 | 3,240 | 3,149 | 500 |
| July 15, 2025 | 3,214 | 3,221 | 3,223 | 3,238 | 3,203 | 947,089 |
| July 14, 2025 | 3,182 | 3,212 | 3,212 | 3,218 | 3,171 | 618,435 |
| July 11, 2025 | 3,274 | 3,213 | 3,213 | 3,275 | 3,205 | 1.21M |
| July 10, 2025 | 3,269 | 3,282 | 3,282 | 3,291 | 3,257 | 2.59M |
| July 09, 2025 | 3,283 | 3,262 | 3,262 | 3,294 | 3,245 | 954,226 |
| July 08, 2025 | 3,244 | 3,266 | 3,266 | 3,290 | 3,225 | 4.13M |
| July 07, 2025 | 3,215 | 3,242 | 3,242 | 3,275 | 3,215 | 525,860 |
| July 04, 2025 | 3,316 | 3,244 | 3,244 | 3,316 | 3,230 | 229,096 |