1,289.00
-21(-1.60%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,289 | 1,289 | 1,289 | 1,313 | 1,251 | 135,384 |
| October 16, 2025 | 1,302 | 1,307 | 1,307 | 1,313 | 1,273 | 54,900 |
| October 15, 2025 | 1,301 | 1,301 | 1,301 | 1,301 | 1,265 | 370,028 |
| October 14, 2025 | 1,308 | 1,289 | 1,289 | 1,308 | 1,240 | 76,522 |
| October 13, 2025 | 1,300 | 1,281 | 1,283 | 1,300 | 1,281 | 31,752 |
| October 10, 2025 | 1,305 | 1,297 | 1,297 | 1,305 | 1,290 | 42,831 |
| October 09, 2025 | 1,301 | 1,308 | 1,308 | 1,320 | 1,291 | 75,113 |
| October 08, 2025 | 1,304 | 1,319 | 1,319 | 1,350 | 1,260 | 624,952 |
| October 07, 2025 | 1,303 | 1,320 | 1,319 | 1,325 | 1,300 | 154,484 |
| October 06, 2025 | 1,218 | 1,329 | 1,329 | 1,329 | 1,218 | 351,962 |
| October 03, 2025 | 1,228 | 1,282 | 1,282 | 1,282 | 1,210 | 327,868 |
| October 02, 2025 | 1,228 | 1,212 | 1,212 | 1,229 | 1,195 | 105,857 |
| October 01, 2025 | 1,192 | 1,210 | 1,210 | 1,229 | 1,192 | 27,503 |
| September 30, 2025 | 1,193 | 1,212 | 1,212 | 1,224 | 1,193 | 58,421 |
| September 29, 2025 | 1,170 | 1,190 | 1,190 | 1,190 | 1,170 | 117,664 |
| September 26, 2025 | 1,199 | 1,170 | 1,172 | 1,234 | 1,162 | 59,222 |
| September 25, 2025 | 1,184 | 1,181 | 1,181 | 1,193 | 1,180 | 438,078 |
| September 23, 2025 | 1,239 | 1,180 | 1,180 | 1,239 | 1,180 | 69,181 |
| September 22, 2025 | 1,210 | 1,230 | 1,230 | 1,234 | 1,180 | 71,068 |
| September 19, 2025 | 1,185 | 1,194 | 1,194 | 1,248 | 1,185 | 263,356 |
| September 18, 2025 | 1,224 | 1,224 | 1,224 | 1,225 | 1,181 | 2,725 |
| September 17, 2025 | 1,181 | 1,197 | 1,199 | 1,232 | 1,181 | 28,476 |
| September 16, 2025 | 1,215 | 1,180 | 1,180 | 1,236 | 1,180 | 39,558 |
| September 15, 2025 | 1,238 | 1,199 | 1,199 | 1,250 | 1,191 | 65,091 |
| September 12, 2025 | 1,228 | 1,231 | 1,233 | 1,238 | 1,187 | 46,040 |
| September 11, 2025 | 1,189 | 1,208 | 1,208 | 1,215 | 1,181 | 125,484 |
| September 10, 2025 | 1,190 | 1,190 | 1,190 | 1,190 | 1,180 | 75,012 |
| September 09, 2025 | 1,183 | 1,188 | 1,188 | 1,190 | 1,171 | 133,189 |
| September 08, 2025 | 1,197 | 1,173 | 1,172 | 1,197 | 1,172 | 233,534 |
| September 05, 2025 | 1,199 | 1,181 | 1,183 | 1,199 | 1,164 | 8,431 |
| September 04, 2025 | 1,194 | 1,188 | 1,188 | 1,194 | 1,177 | 349,117 |
| September 03, 2025 | 1,162 | 1,169 | 1,169 | 1,197 | 1,162 | 1.23M |
| September 02, 2025 | 1,200 | 1,167 | 1,167 | 1,200 | 1,160 | 1.06M |
| September 01, 2025 | 1,163 | 1,184 | 1,184 | 1,199 | 1,163 | 94,091 |
| August 29, 2025 | 1,222 | 1,179 | 1,177 | 1,222 | 1,170 | 86,037 |
| August 28, 2025 | 1,224 | 1,206 | 1,206 | 1,224 | 1,200 | 212,212 |
| August 27, 2025 | 1,244 | 1,225 | 1,225 | 1,244 | 1,208 | 13,099 |
| August 26, 2025 | 1,250 | 1,223 | 1,223 | 1,250 | 1,222 | 23,433 |
| August 25, 2025 | 1,207 | 1,237 | 1,237 | 1,246 | 1,206 | 39,874 |
| August 22, 2025 | 1,216 | 1,206 | 1,205 | 1,216 | 1,199 | 27,266 |
| August 21, 2025 | 1,216 | 1,207 | 1,207 | 1,216 | 1,181 | 112,698 |
| August 20, 2025 | 1,159 | 1,207 | 1,207 | 1,208 | 1,159 | 76,553 |
| August 19, 2025 | 1,151 | 1,173 | 1,173 | 1,184 | 1,141 | 1.93M |
| August 18, 2025 | 1,171 | 1,150 | 1,150 | 1,190 | 1,150 | 77,285 |
| August 15, 2025 | 1,212 | 1,180 | 1,180 | 1,212 | 1,173 | 21,832 |
| August 14, 2025 | 1,176 | 1,184 | 1,184 | 1,189 | 1,170 | 13,272 |
| August 13, 2025 | 1,189 | 1,170 | 1,170 | 1,195 | 1,170 | 189,537 |
| August 12, 2025 | 1,189 | 1,190 | 1,190 | 1,190 | 1,171 | 116,652 |
| August 11, 2025 | 1,191 | 1,172 | 1,172 | 1,218 | 1,170 | 2.86M |
| August 08, 2025 | 1,192 | 1,217 | 1,217 | 1,219 | 1,192 | 36,693 |
| August 07, 2025 | 1,239 | 1,205 | 1,205 | 1,239 | 1,191 | 73,027 |
| August 06, 2025 | 1,214 | 1,217 | 1,217 | 1,229 | 1,214 | 13,138 |
| August 05, 2025 | 1,224 | 1,209 | 1,211 | 1,224 | 1,190 | 69,708 |
| August 04, 2025 | 1,204 | 1,204 | 1,204 | 1,214 | 1,182 | 116,757 |
| August 01, 2025 | 1,222 | 1,204 | 1,205 | 1,222 | 1,182 | 164,158 |
| July 31, 2025 | 1,240 | 1,212 | 1,212 | 1,240 | 1,172 | 479,408 |
| July 30, 2025 | 1,230 | 1,229 | 1,229 | 1,233 | 1,216 | 86,344 |
| July 29, 2025 | 1,220 | 1,219 | 1,219 | 1,220 | 1,200 | 53,197 |
| July 28, 2025 | 1,229 | 1,208 | 1,208 | 1,229 | 1,201 | 72,181 |
| July 25, 2025 | 1,220 | 1,200 | 1,201 | 1,220 | 1,200 | 17,660 |