3,470.00
+19(+0.55%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,492 | 3,470 | 3,470 | 3,492 | 3,453 | 368,002 |
| December 03, 2025 | 3,465 | 3,451 | 3,451 | 3,477 | 3,420 | 343,498 |
| December 02, 2025 | 3,406 | 3,430 | 3,430 | 3,459 | 3,404 | 275,548 |
| December 01, 2025 | 3,530 | 3,422 | 3,422 | 3,530 | 3,354 | 1.31M |
| November 28, 2025 | 3,489 | 3,480 | 3,480 | 3,515 | 3,467 | 992,720 |
| November 27, 2025 | 3,468 | 3,483 | 3,483 | 3,500 | 3,450 | 171,007 |
| November 26, 2025 | 3,410 | 3,455 | 3,457 | 3,466 | 3,410 | 398,493 |
| November 25, 2025 | 3,449 | 3,409 | 3,409 | 3,450 | 3,378 | 2.28M |
| November 24, 2025 | 3,470 | 3,448 | 3,448 | 3,470 | 3,408 | 3.49M |
| November 21, 2025 | 3,472 | 3,408 | 3,407 | 3,472 | 3,394 | 459,943 |
| November 20, 2025 | 3,430 | 3,473 | 3,473 | 3,536 | 3,430 | 689,439 |
| November 19, 2025 | 3,489 | 3,470 | 3,470 | 3,501 | 3,470 | 432,825 |
| November 18, 2025 | 3,548 | 3,506 | 3,476.58 | 3,573 | 3,495 | 974,939 |
| November 17, 2025 | 3,532 | 3,561 | 3,531.12 | 3,565 | 3,530 | 1.3M |
| November 14, 2025 | 3,581 | 3,514 | 3,484.52 | 3,581 | 3,481 | 360,781 |
| November 13, 2025 | 3,509 | 3,544 | 3,514.26 | 3,563 | 3,498 | 1.69M |
| November 12, 2025 | 3,391 | 3,500 | 3,470.63 | 3,509 | 3,391 | 733,587 |
| November 11, 2025 | 3,295 | 3,461 | 3,431.96 | 3,470 | 3,295 | 648,436 |
| November 10, 2025 | 3,464 | 3,458 | 3,428.99 | 3,472 | 3,418 | 504,755 |
| November 07, 2025 | 3,447 | 3,451 | 3,453 | 3,456 | 3,399 | 741,386 |
| November 06, 2025 | 3,446 | 3,451 | 3,451 | 3,466 | 3,409 | 1.04M |
| November 05, 2025 | 3,460 | 3,440 | 3,440 | 3,460 | 3,419 | 1M |
| November 04, 2025 | 3,352 | 3,460 | 3,459 | 3,460 | 3,350 | 3.59M |
| November 03, 2025 | 3,380 | 3,402 | 3,402 | 3,409 | 3,349 | 1.24M |
| October 31, 2025 | 3,409 | 3,392 | 3,392 | 3,409 | 3,282 | 1.63M |
| October 30, 2025 | 3,401 | 3,302 | 3,302 | 3,466 | 3,232 | 5.18M |
| October 29, 2025 | 3,450 | 3,365 | 3,365 | 3,450 | 3,306 | 357,222 |
| October 28, 2025 | 3,328 | 3,372 | 3,372 | 3,386 | 3,328 | 522,397 |
| October 27, 2025 | 3,395 | 3,327 | 3,327 | 3,402 | 3,299 | 1.24M |
| October 24, 2025 | 3,409 | 3,394 | 3,394 | 3,423 | 3,369 | 667,430 |
| October 23, 2025 | 3,387 | 3,408 | 3,408 | 3,415 | 3,385 | 410,016 |
| October 22, 2025 | 3,410 | 3,409 | 3,412 | 3,412 | 3,361 | 494,007 |
| October 21, 2025 | 3,321 | 3,392 | 3,392 | 3,430 | 3,321 | 619,148 |
| October 20, 2025 | 3,315 | 3,400 | 3,400 | 3,417 | 3,315 | 343,138 |
| October 17, 2025 | 3,299 | 3,317 | 3,317 | 3,322 | 3,269 | 333,593 |
| October 16, 2025 | 3,300 | 3,299 | 3,299 | 3,333 | 3,271 | 642,747 |
| October 15, 2025 | 3,390 | 3,301 | 3,301 | 3,390 | 3,297 | 901,441 |
| October 14, 2025 | 3,359 | 3,300 | 3,300 | 3,364 | 3,283 | 1.98M |
| October 13, 2025 | 3,392 | 3,368 | 3,368 | 3,392 | 3,344 | 450,838 |
| October 10, 2025 | 3,325 | 3,370 | 3,371 | 3,391 | 3,303 | 238,724 |
| October 09, 2025 | 3,274 | 3,322 | 3,322 | 3,335 | 3,259 | 751,441 |
| October 08, 2025 | 3,211 | 3,272 | 3,272 | 3,278 | 3,191 | 417,744 |
| October 07, 2025 | 3,350 | 3,211 | 3,211 | 3,350 | 3,211 | 604,669 |
| October 06, 2025 | 3,360 | 3,289 | 3,289 | 3,360 | 3,249 | 2.6M |
| October 03, 2025 | 3,276 | 3,293 | 3,293 | 3,312 | 3,250 | 1.87M |
| October 02, 2025 | 3,299 | 3,266 | 3,266 | 3,318 | 3,237 | 2.56M |
| October 01, 2025 | 3,250 | 3,227 | 3,227 | 3,300 | 3,221 | 888,709 |
| September 30, 2025 | 3,280 | 3,276 | 3,276 | 3,296 | 3,250 | 701,160 |
| September 29, 2025 | 3,285 | 3,264 | 3,266 | 3,309 | 3,260 | 398,165 |
| 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 |