3,451.00
+1(+0.03%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |