1,330.00
-6(-0.45%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,330 | 1,330 | 1,331 | 1,349 | 1,330 | 1,112 |
| December 23, 2025 | 1,356 | 1,338 | 1,338 | 1,356 | 1,325 | 98,162 |
| December 22, 2025 | 1,319 | 1,337 | 1,337 | 1,341 | 1,302 | 71,457 |
| December 19, 2025 | 1,349 | 1,322 | 1,322 | 1,349 | 1,309 | 754,917 |
| December 18, 2025 | 1,354 | 1,331 | 1,329 | 1,354 | 1,319 | 57,738 |
| December 17, 2025 | 1,341 | 1,334 | 1,334 | 1,341 | 1,306 | 152,178 |
| December 15, 2025 | 1,309 | 1,329 | 1,329 | 1,363 | 1,309 | 1.25M |
| December 12, 2025 | 1,335 | 1,329 | 1,329 | 1,348 | 1,324 | 564,781 |
| December 11, 2025 | 1,350 | 1,313 | 1,313 | 1,350 | 1,300 | 131,356 |
| December 10, 2025 | 1,363 | 1,339 | 1,341 | 1,363 | 1,330 | 109,244 |
| December 09, 2025 | 1,360 | 1,350 | 1,350 | 1,370 | 1,335 | 1.09M |
| December 08, 2025 | 1,351 | 1,360 | 1,361 | 1,382 | 1,350 | 125,364 |
| December 05, 2025 | 1,352 | 1,352 | 1,352 | 1,374 | 1,350 | 80,209 |
| December 04, 2025 | 1,351 | 1,355 | 1,355 | 1,413 | 1,350 | 446,202 |
| December 03, 2025 | 1,375 | 1,360 | 1,360 | 1,389 | 1,360 | 254,532 |
| December 02, 2025 | 1,408 | 1,410 | 1,409.36 | 1,420 | 1,383 | 232,461 |
| December 01, 2025 | 1,445 | 1,415 | 1,414.35 | 1,445 | 1,411 | 175,530 |
| November 28, 2025 | 1,412 | 1,442 | 1,441.34 | 1,445 | 1,408 | 244,077 |
| November 27, 2025 | 1,409 | 1,425 | 1,423 | 1,439 | 1,409 | 11,352 |
| November 26, 2025 | 1,435 | 1,432 | 1,432 | 1,440 | 1,406 | 49,468 |
| November 25, 2025 | 1,444 | 1,437 | 1,435 | 1,444 | 1,401 | 106,025 |
| November 24, 2025 | 1,444 | 1,417 | 1,417 | 1,444 | 1,386 | 226,115 |
| November 21, 2025 | 1,375 | 1,418 | 1,418 | 1,418 | 1,365 | 119,771 |
| November 20, 2025 | 1,469 | 1,375 | 1,375 | 1,469 | 1,375 | 223,613 |
| November 19, 2025 | 1,424 | 1,425 | 1,425 | 1,453 | 1,390 | 79,100 |
| November 18, 2025 | 1,414 | 1,424 | 1,424 | 1,474 | 1,405 | 90,095 |
| November 17, 2025 | 1,412 | 1,444 | 1,444 | 1,468 | 1,412 | 147,523 |
| November 14, 2025 | 1,470 | 1,430 | 1,430 | 1,470 | 1,406 | 57,626 |
| November 13, 2025 | 1,409 | 1,440 | 1,440 | 1,475 | 1,386 | 170,244 |
| November 12, 2025 | 1,353 | 1,398 | 1,398 | 1,414 | 1,353 | 40,026 |
| November 11, 2025 | 1,374 | 1,380 | 1,380 | 1,380 | 1,364 | 103,021 |
| November 10, 2025 | 1,355 | 1,365 | 1,365 | 1,374 | 1,352 | 43,476 |
| November 07, 2025 | 1,328 | 1,337 | 1,336 | 1,359 | 1,328 | 109,744 |
| November 06, 2025 | 1,365 | 1,341 | 1,341 | 1,365 | 1,326 | 52,998 |
| November 05, 2025 | 1,315 | 1,340 | 1,340 | 1,350 | 1,315 | 407,744 |
| November 04, 2025 | 1,429 | 1,313 | 1,313 | 1,430 | 1,313 | 514,704 |
| November 03, 2025 | 1,399 | 1,415 | 1,415 | 1,421 | 1,351 | 76,588 |
| October 31, 2025 | 1,380 | 1,363 | 1,363 | 1,428 | 1,353 | 51,735 |
| October 30, 2025 | 1,350 | 1,403 | 1,403 | 1,428 | 1,350 | 136,655 |
| October 29, 2025 | 1,395 | 1,363 | 1,363 | 1,395 | 1,346 | 59,644 |
| October 28, 2025 | 1,365 | 1,395 | 1,395 | 1,395 | 1,335 | 105,537 |
| October 27, 2025 | 1,339 | 1,364 | 1,364 | 1,364 | 1,320 | 121,459 |
| October 24, 2025 | 1,317 | 1,338 | 1,338 | 1,338 | 1,276 | 229,996 |
| October 23, 2025 | 1,277 | 1,302 | 1,302 | 1,313 | 1,270 | 98,372 |
| October 22, 2025 | 1,269 | 1,265 | 1,265 | 1,282 | 1,241 | 69,745 |
| October 21, 2025 | 1,279 | 1,247 | 1,247 | 1,312 | 1,247 | 208,885 |
| October 20, 2025 | 1,250 | 1,301 | 1,301 | 1,313 | 1,250 | 121,406 |
| 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 |