5,972.00
+64(+1.08%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,970 | 5,925 | 5,925 | 5,970 | 5,772 | 815,986 |
| September 25, 2025 | 6,059 | 5,834 | 5,834 | 6,059 | 5,793 | 276,685 |
| September 23, 2025 | 5,944 | 5,984 | 5,984 | 6,043 | 5,928 | 208,489 |
| September 22, 2025 | 6,033 | 5,955 | 5,955 | 6,044 | 5,935 | 205,233 |
| September 19, 2025 | 6,160 | 6,064 | 6,064 | 6,160 | 5,992 | 613,115 |
| September 18, 2025 | 5,985 | 6,056 | 6,056 | 6,085 | 5,953 | 233,790 |
| September 17, 2025 | 5,870 | 5,979 | 5,979 | 6,019 | 5,865 | 138,702 |
| September 16, 2025 | 6,019 | 5,914 | 5,914 | 6,019 | 5,881 | 415,448 |
| September 15, 2025 | 6,160 | 5,927 | 5,927 | 6,160 | 5,875 | 451,955 |
| September 12, 2025 | 6,009 | 5,960 | 5,960 | 6,009 | 5,851 | 390,933 |
| September 11, 2025 | 6,026 | 5,921 | 5,923 | 6,026 | 5,880 | 392,597 |
| September 10, 2025 | 5,970 | 6,020 | 6,020 | 6,048 | 5,959 | 190,729 |
| September 09, 2025 | 5,900 | 5,965 | 5,965 | 6,019 | 5,900 | 248,852 |
| September 08, 2025 | 5,901 | 5,988 | 5,988 | 5,999 | 5,901 | 196,758 |
| 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 |