5,843.00
+72(+1.25%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,787 | 5,843 | 5,842 | 5,889 | 5,739 | 578,268 |
| December 23, 2025 | 5,787 | 5,770 | 5,770 | 5,930 | 5,695 | 3M |
| December 22, 2025 | 5,251 | 5,688 | 5,688 | 5,697 | 5,251 | 3.34M |
| December 19, 2025 | 4,974 | 5,198 | 5,198 | 5,198 | 4,971 | 2.33M |
| December 18, 2025 | 5,145 | 5,117 | 5,117 | 5,145 | 5,048 | 1.4M |
| December 17, 2025 | 5,150 | 5,060 | 5,060 | 5,200 | 5,013 | 1.52M |
| December 15, 2025 | 5,722 | 5,103 | 5,103 | 5,785 | 5,103 | 1.79M |
| December 12, 2025 | 5,400 | 5,561 | 5,604 | 5,580 | 5,355 | 1.82M |
| December 11, 2025 | 5,197 | 5,076 | 5,076 | 5,225 | 5,037 | 707,517 |
| December 10, 2025 | 5,266 | 5,206 | 5,206 | 5,283 | 5,139 | 1.19M |
| December 09, 2025 | 4,778 | 5,187 | 5,187 | 5,187 | 4,778 | 777,703 |
| December 08, 2025 | 4,777 | 5,011 | 5,011 | 5,052 | 4,777 | 1.14M |
| December 05, 2025 | 4,835 | 4,966 | 4,966 | 4,967 | 4,823 | 652,269 |
| December 04, 2025 | 4,923 | 4,794 | 4,794 | 4,923 | 4,757 | 560,679 |
| December 03, 2025 | 5,046 | 4,958 | 4,958 | 5,046 | 4,894 | 575,482 |
| December 02, 2025 | 5,162 | 4,965 | 4,965 | 5,162 | 4,947 | 1.02M |
| December 01, 2025 | 5,114 | 5,171 | 5,171 | 5,283 | 5,094 | 1.15M |
| November 28, 2025 | 5,099 | 5,089 | 5,090 | 5,099 | 4,878 | 1.07M |
| November 27, 2025 | 4,877 | 4,912 | 4,912 | 5,042 | 4,877 | 598,041 |
| November 26, 2025 | 4,946 | 4,925 | 4,925 | 4,947 | 4,831 | 755,043 |
| November 25, 2025 | 4,771 | 4,772 | 4,772 | 4,945 | 4,687 | 1.05M |
| November 24, 2025 | 4,465 | 4,694 | 4,694 | 4,698 | 4,465 | 985,334 |
| November 21, 2025 | 4,629 | 4,736 | 4,734 | 4,840 | 4,613 | 1.83M |
| November 20, 2025 | 5,080 | 4,980 | 4,980 | 5,100 | 4,927 | 1.58M |
| November 19, 2025 | 4,923 | 5,073 | 5,073 | 5,183 | 4,880 | 3.14M |
| November 18, 2025 | 4,796 | 4,869 | 4,869 | 4,948 | 4,671 | 2.45M |
| November 17, 2025 | 4,830 | 4,901 | 4,901 | 4,957 | 4,820 | 1.49M |
| November 14, 2025 | 4,500 | 4,832 | 4,832 | 4,916 | 4,500 | 2.04M |
| November 13, 2025 | 4,975 | 4,898 | 4,898 | 5,124 | 4,876 | 1.42M |
| November 12, 2025 | 4,700 | 4,891 | 4,891 | 4,920 | 4,615 | 1.79M |
| November 11, 2025 | 4,740 | 4,717 | 4,717 | 4,799 | 4,676 | 1.28M |
| November 10, 2025 | 4,776 | 4,672 | 4,670 | 4,912 | 4,640 | 1.82M |
| November 07, 2025 | 4,537 | 4,511 | 4,511 | 4,655 | 4,477 | 2.05M |
| November 06, 2025 | 4,599 | 4,631 | 4,631 | 4,712 | 4,394 | 3.25M |
| November 05, 2025 | 4,438 | 4,390 | 4,390 | 4,487 | 4,335 | 2.21M |
| November 04, 2025 | 4,197 | 4,345 | 4,345 | 4,371 | 4,197 | 98,296 |
| November 03, 2025 | 4,480 | 4,421 | 4,422 | 4,550 | 4,358 | 1.32M |
| October 31, 2025 | 4,438 | 4,393 | 4,391 | 4,650 | 4,386 | 2.15M |
| October 30, 2025 | 4,200 | 4,427 | 4,427 | 4,449 | 4,197 | 3.5M |
| October 29, 2025 | 4,125 | 4,241 | 4,241 | 4,318 | 4,125 | 2.88M |
| October 28, 2025 | 3,900 | 4,127 | 4,127 | 4,140 | 3,794 | 3.08M |
| October 27, 2025 | 4,254 | 4,062 | 4,062 | 4,311 | 4,001 | 1.31M |
| October 24, 2025 | 4,386 | 4,405 | 4,405 | 4,425 | 4,289 | 953,382 |
| October 23, 2025 | 4,447 | 4,450 | 4,450 | 4,517 | 4,297 | 3.46M |
| October 22, 2025 | 4,593 | 4,277 | 4,278 | 4,610 | 4,069 | 6.01M |
| October 21, 2025 | 4,915 | 4,544 | 4,542 | 5,000 | 4,411 | 1.57M |
| October 20, 2025 | 5,082 | 5,024 | 5,024 | 5,082 | 4,878 | 5.59M |
| October 17, 2025 | 5,539 | 5,100 | 5,102 | 5,576 | 5,003 | 2.51M |
| October 16, 2025 | 5,205 | 5,499 | 5,499 | 5,523 | 5,205 | 2.06M |
| October 15, 2025 | 5,182 | 5,257 | 5,255 | 5,257 | 5,067 | 1.05M |
| October 14, 2025 | 5,078 | 5,136 | 5,136 | 5,136 | 4,992 | 2.9M |
| October 13, 2025 | 5,209 | 5,135 | 5,135 | 5,361 | 5,114 | 1.41M |
| October 10, 2025 | 4,670 | 4,977 | 4,977 | 4,985 | 4,670 | 3.19M |
| October 09, 2025 | 5,145 | 4,932 | 4,932 | 5,231 | 4,858 | 2.09M |
| October 08, 2025 | 5,150 | 5,129 | 5,129 | 5,260 | 5,011 | 2.16M |
| October 07, 2025 | 5,194 | 5,006 | 5,006 | 5,200 | 4,948 | 2.07M |
| October 06, 2025 | 5,029 | 5,205 | 5,205 | 5,226 | 5,029 | 1.85M |
| October 03, 2025 | 4,750 | 4,956 | 4,956 | 5,002 | 4,750 | 1.96M |
| October 02, 2025 | 4,924 | 4,733 | 4,733 | 5,000 | 4,686 | 1.97M |
| October 01, 2025 | 4,771 | 4,881 | 4,881 | 4,916 | 4,771 | 2M |