5,986.00
+39(+0.66%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 6,003 | 5,948 | 5,947 | 6,003 | 5,902 | 158,473 |
September 04, 2025 | 5,986 | 5,974 | 5,974 | 6,017 | 5,885 | 530,944 |
September 03, 2025 | 6,212 | 6,002 | 6,002 | 6,212 | 5,860 | 770,964 |
September 02, 2025 | 6,101 | 6,002 | 6,002 | 6,110 | 5,968 | 383,921 |
September 01, 2025 | 6,320 | 6,130 | 6,130 | 6,356 | 6,069 | 399,886 |
August 29, 2025 | 6,210 | 6,302 | 6,302 | 6,334 | 6,210 | 865,262 |
August 28, 2025 | 6,128 | 6,249 | 6,249 | 6,273 | 6,128 | 590,855 |
August 27, 2025 | 6,152 | 6,108 | 6,108 | 6,155 | 6,075 | 516,103 |
August 26, 2025 | 6,024 | 6,126 | 6,126 | 6,147 | 5,985 | 618,923 |
August 25, 2025 | 5,952 | 6,017 | 6,017 | 6,029 | 5,910 | 308,629 |
August 22, 2025 | 6,006 | 5,951 | 5,951 | 6,006 | 5,907 | 446,861 |
August 21, 2025 | 5,956 | 5,984 | 5,984 | 6,001 | 5,907 | 396,267 |
August 20, 2025 | 5,975 | 5,920 | 5,920 | 5,975 | 5,898 | 512,376 |
August 19, 2025 | 5,736 | 5,913 | 5,913 | 5,927 | 5,707 | 471,461 |
August 18, 2025 | 5,554 | 5,736 | 5,734 | 5,736 | 5,546 | 662,304 |
August 15, 2025 | 5,778 | 5,527 | 5,527 | 5,787 | 5,526 | 543,946 |
August 14, 2025 | 5,628 | 5,727 | 5,727 | 5,767 | 5,576 | 629,899 |
August 13, 2025 | 5,680 | 5,595 | 5,594 | 5,680 | 5,570 | 825,322 |
August 12, 2025 | 5,680 | 5,572 | 5,572 | 5,680 | 5,543 | 382,032 |
August 11, 2025 | 5,583 | 5,551 | 5,551 | 5,617 | 5,489 | 481,656 |
August 08, 2025 | 5,508 | 5,545 | 5,545 | 5,579 | 5,472 | 234,849 |
August 07, 2025 | 5,709 | 5,476 | 5,476 | 5,709 | 5,317 | 1.55M |
August 06, 2025 | 5,729 | 5,626 | 5,626 | 5,729 | 5,570 | 968,536 |
August 05, 2025 | 5,630 | 5,602 | 5,602 | 5,750 | 5,562 | 865,745 |
August 04, 2025 | 5,752 | 5,671 | 5,671 | 5,793 | 5,631 | 295,265 |
August 01, 2025 | 5,937 | 5,750 | 5,750 | 5,937 | 5,724 | 630,918 |
July 31, 2025 | 5,901 | 5,983 | 5,983 | 6,046 | 5,901 | 784,399 |
July 30, 2025 | 5,937 | 5,920 | 5,920 | 5,977 | 5,900 | 354,209 |
July 29, 2025 | 5,936 | 5,964 | 5,964 | 5,985 | 5,901 | 342,785 |
July 28, 2025 | 5,968 | 5,933 | 5,933 | 6,077 | 5,922 | 233,531 |
July 25, 2025 | 6,250 | 5,985 | 5,985 | 6,250 | 5,985 | 361,520 |
July 24, 2025 | 6,129 | 6,019 | 6,019 | 6,129 | 5,995 | 256,510 |
July 23, 2025 | 6,095 | 6,047 | 6,047 | 6,125 | 6,008 | 284,780 |
July 22, 2025 | 6,287 | 6,108 | 6,108 | 6,287 | 6,108 | 510,351 |
July 21, 2025 | 6,243 | 6,307 | 6,307 | 6,331 | 6,243 | 302,652 |
July 18, 2025 | 6,301 | 6,238 | 6,238 | 6,311 | 6,161 | 1.14M |
July 17, 2025 | 6,325 | 6,284 | 6,283 | 6,435 | 6,235 | 578,017 |
July 16, 2025 | 6,230 | 6,324 | 6,324 | 6,337 | 6,049 | 879,717 |
July 15, 2025 | 6,275 | 6,322 | 6,122 | 6,443 | 6,233 | 817,462 |
July 14, 2025 | 6,300 | 6,283 | 6,084.23 | 6,335 | 6,229 | 304,052 |
July 11, 2025 | 6,450 | 6,313 | 6,113.28 | 6,450 | 6,306 | 202,699 |
July 10, 2025 | 6,416 | 6,382 | 6,180.1 | 6,446 | 6,362 | 535,593 |
July 09, 2025 | 6,439 | 6,422 | 6,218.84 | 6,454 | 6,366 | 423,686 |
July 08, 2025 | 6,449 | 6,369 | 6,167.51 | 6,456 | 6,315 | 492,292 |
July 07, 2025 | 6,300 | 6,378 | 6,176.23 | 6,415 | 6,300 | 350,332 |
July 04, 2025 | 6,435 | 6,366 | 6,164.61 | 6,791 | 6,352 | 422,148 |
July 03, 2025 | 6,700 | 6,476 | 6,271.13 | 6,700 | 6,431 | 527,562 |
July 02, 2025 | 6,638 | 6,548 | 6,340.85 | 6,717 | 6,534 | 635,632 |
July 01, 2025 | 6,465 | 6,658 | 6,447.37 | 6,744 | 6,465 | 1.71M |
June 30, 2025 | 6,480 | 6,525 | 6,318.58 | 6,560 | 6,472 | 641,343 |
June 27, 2025 | 6,464 | 6,436 | 6,232.39 | 6,465 | 6,376 | 1.37M |
June 26, 2025 | 6,473 | 6,427 | 6,223.68 | 6,474 | 6,369 | 595,269 |
June 25, 2025 | 6,465 | 6,431 | 6,227.55 | 6,529 | 6,330 | 688,264 |
June 24, 2025 | 6,400 | 6,448 | 6,244.01 | 6,508 | 6,371 | 593,244 |
June 23, 2025 | 6,467 | 6,375 | 6,374 | 6,500 | 6,319 | 1.12M |
June 20, 2025 | 6,381 | 6,501 | 6,501 | 6,535 | 6,381 | 1.05M |
June 19, 2025 | 6,533 | 6,448 | 6,448 | 6,537 | 6,380 | 351,541 |
June 18, 2025 | 6,658 | 6,529 | 6,529 | 6,658 | 6,397 | 364,847 |
June 17, 2025 | 6,300 | 6,542 | 6,542 | 6,631 | 6,300 | 2.03M |
June 13, 2025 | 6,426 | 6,451 | 6,451 | 6,652 | 6,398 | 1.26M |