3,355.00
+7(+0.21%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 3,283 | 3,300 | 3,300 | 3,318 | 3,195 | 1.32M |
| July 02, 2025 | 3,236 | 3,205 | 3,205 | 3,239 | 3,181 | 620,396 |
| July 01, 2025 | 3,213 | 3,227 | 3,227 | 3,246 | 3,200 | 738,287 |
| June 30, 2025 | 3,297 | 3,229 | 3,229 | 3,297 | 3,213 | 1.08M |
| June 27, 2025 | 3,227 | 3,235 | 3,235 | 3,271 | 3,211 | 590,907 |
| June 26, 2025 | 3,237 | 3,240 | 3,240 | 3,283 | 3,224 | 872,349 |
| June 25, 2025 | 3,265 | 3,247 | 3,247 | 3,265 | 3,183 | 634,970 |
| June 24, 2025 | 3,200 | 3,206 | 3,208 | 3,261 | 3,175 | 946,735 |
| June 23, 2025 | 3,050 | 3,196 | 3,196 | 3,198 | 3,050 | 1.72M |
| June 20, 2025 | 3,121 | 3,169 | 3,169 | 3,177 | 3,121 | 4.33M |
| June 19, 2025 | 3,142 | 3,132 | 3,132 | 3,161 | 3,079 | 1.22M |
| June 18, 2025 | 3,200 | 3,160 | 3,160 | 3,200 | 3,095 | 678,209 |
| June 17, 2025 | 3,130 | 3,139 | 3,111.15 | 3,244 | 3,116 | 2.84M |
| June 13, 2025 | 3,225 | 3,133 | 3,134 | 3,225 | 3,105 | 1.57M |
| June 12, 2025 | 3,195 | 3,195 | 3,195 | 3,212 | 3,160 | 1.15M |
| June 11, 2025 | 3,170 | 3,200 | 3,200 | 3,237 | 3,170 | 1.27M |
| June 10, 2025 | 3,275 | 3,201 | 3,201 | 3,275 | 3,189 | 1.45M |
| June 09, 2025 | 3,274 | 3,250 | 3,248 | 3,296 | 3,218 | 1.29M |
| June 06, 2025 | 3,257 | 3,277 | 3,277 | 3,306 | 3,254 | 1M |
| June 05, 2025 | 3,338 | 3,247 | 3,247 | 3,338 | 3,247 | 906,016 |
| June 04, 2025 | 3,300 | 3,299 | 3,299 | 3,375 | 3,239 | 1.33M |
| June 03, 2025 | 3,356 | 3,299 | 3,299 | 3,384 | 3,299 | 1.04M |
| June 02, 2025 | 3,490 | 3,357 | 3,357 | 3,490 | 3,293 | 2.87M |
| May 30, 2025 | 3,507 | 3,350 | 3,351 | 3,570 | 3,322 | 8.5M |
| May 29, 2025 | 3,507 | 3,576 | 3,576 | 3,585 | 3,440 | 1.79M |
| May 28, 2025 | 3,514 | 3,498 | 3,498 | 3,550 | 3,475 | 790,179 |
| May 27, 2025 | 3,435 | 3,512 | 3,512 | 3,700 | 3,435 | 1.33M |
| May 26, 2025 | 3,200 | 3,437 | 3,437 | 3,460 | 3,200 | 2.59M |