8,012.00
-188(-2.29%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,170 | 8,012 | 8,012 | 8,200 | 7,939 | 906,093 |
| December 03, 2025 | 8,100 | 8,200 | 8,200 | 8,254 | 7,942 | 1.22M |
| December 02, 2025 | 8,222 | 8,144 | 8,142.25 | 8,281 | 7,911 | 995,252 |
| December 01, 2025 | 8,100 | 8,105 | 8,103.26 | 8,145 | 7,996 | 654,533 |
| November 28, 2025 | 8,104 | 8,056 | 8,054.27 | 8,104 | 7,948 | 2M |
| November 27, 2025 | 8,110 | 7,987 | 7,987 | 8,110 | 7,975 | 1.72M |
| November 26, 2025 | 7,996 | 8,001 | 8,001 | 8,049 | 7,845 | 895,792 |
| November 25, 2025 | 8,000 | 7,991 | 7,991 | 8,000 | 7,803 | 432,363 |
| November 24, 2025 | 7,921 | 7,962 | 7,961 | 7,995 | 7,915 | 836,271 |
| November 21, 2025 | 7,933 | 7,910 | 7,910 | 7,933 | 7,830 | 333,467 |
| November 20, 2025 | 7,950 | 7,950 | 7,950 | 8,165 | 7,926 | 1.09M |
| November 19, 2025 | 7,780 | 7,880 | 7,879 | 7,956 | 7,778 | 368,874 |
| November 18, 2025 | 7,694 | 7,781 | 7,781 | 7,884 | 7,689 | 454,240 |
| November 17, 2025 | 7,710 | 7,812 | 7,812 | 7,876 | 7,500 | 1.11M |
| November 14, 2025 | 7,592 | 7,700 | 7,700 | 7,823 | 7,591 | 695,748 |
| November 13, 2025 | 7,541 | 7,621 | 7,621 | 7,733 | 7,541 | 882,567 |
| November 12, 2025 | 7,388 | 7,518 | 7,518 | 7,518 | 7,354 | 637,782 |
| November 11, 2025 | 7,400 | 7,358 | 7,356 | 7,483 | 7,329 | 289,883 |
| November 10, 2025 | 7,353 | 7,433 | 7,433 | 7,527 | 6,750 | 217,519 |
| November 07, 2025 | 7,391 | 7,364 | 7,364 | 7,680 | 7,320 | 1.17M |
| November 06, 2025 | 7,261 | 7,397 | 7,397 | 7,397 | 7,227 | 482,385 |
| November 05, 2025 | 7,077 | 7,259 | 7,259 | 7,297 | 7,066 | 261,441 |
| November 04, 2025 | 7,101 | 7,126 | 7,126 | 7,188 | 7,071 | 362,205 |
| November 03, 2025 | 7,255 | 7,107 | 7,107 | 7,264 | 7,106 | 110,812 |
| October 31, 2025 | 7,090 | 7,158.5 | 7,158.5 | 7,190 | 7,052 | 818 |
| October 30, 2025 | 6,931 | 7,065 | 7,065 | 7,291 | 6,725 | 413,031 |
| October 29, 2025 | 7,079 | 7,059 | 7,059 | 7,239 | 7,011 | 271,827 |
| October 28, 2025 | 7,000 | 7,049 | 7,049 | 7,049 | 6,958 | 332,416 |
| October 27, 2025 | 7,013 | 6,996 | 6,996 | 7,054 | 6,901 | 195,232 |
| October 24, 2025 | 7,061 | 7,027 | 7,027 | 7,084 | 6,923 | 276,324 |
| October 23, 2025 | 6,906 | 7,018 | 7,018 | 7,018 | 6,752 | 257,811 |
| October 22, 2025 | 6,887 | 6,890 | 6,890 | 6,939 | 6,818 | 214,922 |
| October 21, 2025 | 6,705 | 6,859 | 6,859 | 6,859 | 6,705 | 167,945 |
| October 20, 2025 | 6,884 | 6,838 | 6,838 | 6,908 | 6,780 | 591,649 |
| October 17, 2025 | 6,901 | 6,862 | 6,862 | 6,917 | 6,820 | 230,705 |
| October 16, 2025 | 6,920 | 6,921 | 6,921 | 6,994 | 6,886 | 246,226 |
| October 15, 2025 | 6,773 | 6,918 | 6,918 | 6,992 | 6,773 | 1.44M |
| October 14, 2025 | 6,949 | 6,877 | 6,877 | 6,949 | 6,712 | 664,185 |
| October 13, 2025 | 7,009 | 6,880 | 6,880 | 7,009 | 6,809 | 339,567 |
| October 10, 2025 | 7,017 | 6,913 | 6,913 | 7,025 | 6,897 | 392,337 |
| October 09, 2025 | 6,935 | 6,987 | 6,987 | 7,049 | 6,908 | 563,679 |
| October 08, 2025 | 6,870 | 6,886 | 6,886 | 7,059 | 6,700 | 741,352 |
| October 07, 2025 | 6,200 | 6,728 | 6,728 | 6,789 | 6,199 | 1.01M |
| October 06, 2025 | 6,096 | 6,039 | 6,039 | 6,096 | 5,964 | 202,606 |
| October 03, 2025 | 6,014 | 6,049 | 6,049 | 6,083 | 5,972 | 359,369 |
| October 02, 2025 | 5,984 | 5,935 | 5,935 | 6,034 | 5,933 | 447,809 |
| October 01, 2025 | 5,931 | 5,935 | 5,935 | 6,006 | 5,852 | 724,823 |
| September 30, 2025 | 5,915 | 6,008 | 6,008 | 6,037 | 5,902 | 426,754 |
| September 29, 2025 | 5,940 | 5,908 | 5,908 | 5,976 | 5,908 | 413,971 |
| 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 |