1,157.00
-22(-1.87%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 1,210 | 1,213 | 1,213 | 1,250 | 1,192 | 240,439 |
| July 23, 2025 | 1,186 | 1,188 | 1,188 | 1,235 | 1,167 | 184,861 |
| July 22, 2025 | 1,159 | 1,174 | 1,174 | 1,188 | 1,159 | 67,224 |
| July 21, 2025 | 1,145 | 1,169 | 1,169 | 1,180 | 1,135 | 195,173 |
| July 18, 2025 | 1,122 | 1,145 | 1,145 | 1,145 | 1,103 | 392,065 |
| July 17, 2025 | 1,122 | 1,113 | 1,113 | 1,125 | 1,113 | 172,782 |
| July 16, 2025 | 1,114 | 1,115 | 1,115 | 1,125 | 1,100 | 570,161 |
| July 15, 2025 | 1,130 | 1,107 | 1,107 | 1,132 | 1,107 | 569,922 |
| July 14, 2025 | 1,130 | 1,121 | 1,121 | 1,130 | 1,103 | 112,474 |
| July 11, 2025 | 1,096 | 1,117 | 1,117 | 1,134 | 1,096 | 150,442 |
| July 10, 2025 | 1,124 | 1,108 | 1,108 | 1,124 | 1,083 | 291,530 |
| July 09, 2025 | 1,094 | 1,112 | 1,112 | 1,123 | 1,093 | 37,614 |
| July 08, 2025 | 1,101 | 1,106 | 1,106 | 1,114 | 1,098 | 3.32M |
| July 07, 2025 | 1,108 | 1,102 | 1,102 | 1,115 | 1,093 | 360,013 |
| July 04, 2025 | 1,092 | 1,101 | 1,101 | 1,109 | 1,072 | 279,426 |
| July 03, 2025 | 1,071 | 1,082 | 1,082 | 1,119 | 1,070 | 81,370 |
| July 02, 2025 | 1,117 | 1,090 | 1,090 | 1,117 | 1,090 | 16,271 |
| July 01, 2025 | 1,112 | 1,099 | 1,099 | 1,112 | 1,080 | 46,458 |
| June 30, 2025 | 1,093 | 1,100 | 1,100 | 1,122 | 1,074 | 249,477 |
| June 27, 2025 | 1,087 | 1,082 | 1,082 | 1,099 | 1,077 | 476,160 |
| June 26, 2025 | 1,082 | 1,081 | 1,081 | 1,083 | 1,076 | 171,308 |
| June 25, 2025 | 1,076 | 1,081 | 1,081 | 1,085 | 1,072 | 166,739 |
| June 24, 2025 | 1,056 | 1,078 | 1,078 | 1,092 | 1,056 | 996,838 |
| June 23, 2025 | 1,050 | 1,080 | 1,082 | 1,091 | 1,037 | 2.2M |
| June 20, 2025 | 1,052 | 1,050 | 1,051 | 1,078 | 1,030 | 1.94M |
| June 19, 2025 | 1,052 | 1,031 | 1,031 | 1,053 | 1,026 | 178,029 |
| June 18, 2025 | 1,080 | 1,039 | 1,039 | 1,080 | 1,032 | 106,302 |
| June 17, 2025 | 1,110 | 1,113 | 1,051.5 | 1,128 | 1,108 | 371,765 |
| June 13, 2025 | 1,125 | 1,110 | 1,112 | 1,125 | 1,110 | 350,265 |
| June 12, 2025 | 1,123 | 1,119 | 1,119 | 1,124 | 1,115 | 23,440 |
| June 11, 2025 | 1,102 | 1,121 | 1,121 | 1,128 | 1,102 | 93,560 |
| June 10, 2025 | 1,129 | 1,110 | 1,110 | 1,129 | 1,093 | 118,620 |
| June 09, 2025 | 1,134 | 1,128 | 1,128 | 1,134 | 1,120 | 114,455 |
| June 06, 2025 | 1,122 | 1,124 | 1,124 | 1,132 | 1,096 | 813,849 |
| June 05, 2025 | 1,094 | 1,107 | 1,107 | 1,131 | 1,093 | 104,083 |
| June 04, 2025 | 1,100 | 1,098 | 1,098 | 1,110 | 1,088 | 365,501 |
| June 03, 2025 | 1,102 | 1,099 | 1,099 | 1,102 | 1,084 | 78,277 |
| June 02, 2025 | 1,071 | 1,086 | 1,086 | 1,097 | 1,071 | 149,053 |
| May 30, 2025 | 1,070 | 1,086 | 1,086 | 1,100 | 1,063 | 1.17M |
| May 29, 2025 | 1,069 | 1,072 | 1,072 | 1,091 | 1,062 | 479,395 |
| May 28, 2025 | 1,043 | 1,051 | 1,051 | 1,055 | 1,032 | 144,594 |
| May 27, 2025 | 1,042 | 1,044 | 1,044 | 1,044 | 1,031 | 160,269 |
| May 26, 2025 | 1,041 | 1,034 | 1,034 | 1,045 | 1,026 | 38,236 |