399.00
+4(+1.01%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 390 | 399 | 399 | 399 | 390 | 3,103 |
| September 11, 2025 | 395 | 395 | 395 | 395 | 395 | 78 |
| September 10, 2025 | 402 | 398 | 398 | 402 | 398 | 7,213 |
| September 09, 2025 | 403 | 399 | 399 | 403 | 386 | 7,360 |
| September 08, 2025 | 389 | 403 | 403 | 405 | 381 | 16,128 |
| September 05, 2025 | 397 | 398 | 398 | 398 | 397 | 7,999 |
| September 04, 2025 | 397 | 396 | 396 | 397 | 396 | 200 |
| September 03, 2025 | 381 | 381 | 381 | 394 | 381 | 11,731 |
| September 02, 2025 | 386 | 387 | 387 | 387 | 381 | 7,740 |
| September 01, 2025 | 381 | 382 | 382 | 382 | 381 | 13,500 |
| August 29, 2025 | 393 | 393 | 393 | 393 | 393 | 48,000 |
| August 28, 2025 | 394 | 381 | 381 | 394 | 381 | 1,062 |
| August 27, 2025 | 381 | 394 | 394 | 394 | 381 | 12,500 |
| August 26, 2025 | 385 | 394 | 394 | 394 | 385 | 7,334 |
| August 25, 2025 | 390 | 390 | 390 | 390 | 390 | 167 |
| August 22, 2025 | 380 | 380 | 380 | 395 | 380 | 138 |
| August 21, 2025 | 399 | 380 | 380 | 399 | 380 | 15,400 |
| August 20, 2025 | 399 | 399 | 399 | 399 | 399 | 0 |
| August 19, 2025 | 399 | 399 | 399 | 399 | 399 | 7,589 |
| August 18, 2025 | 389 | 398 | 398 | 398 | 380 | 56,433 |
| August 15, 2025 | 381 | 395 | 395 | 399 | 381 | 4,108 |
| August 14, 2025 | 375 | 381 | 381 | 381 | 375 | 2,141 |
| August 13, 2025 | 378 | 400 | 400 | 400 | 378 | 81,685 |
| August 12, 2025 | 400 | 378 | 378 | 400 | 378 | 3,830 |
| August 11, 2025 | 399 | 400 | 400 | 400 | 395 | 75,234 |
| August 08, 2025 | 390 | 388 | 388 | 390 | 374 | 3,870 |
| August 07, 2025 | 399 | 376 | 376 | 400 | 372 | 25,955 |
| August 06, 2025 | 430 | 401 | 401 | 455 | 320 | 448,411 |
| August 05, 2025 | 520 | 520 | 390 | 595 | 520 | 168,062 |
| August 04, 2025 | 519 | 520 | 519 | 520 | 464 | 57,812 |
| August 01, 2025 | 520 | 458 | 458 | 520 | 458 | 1,426 |
| July 31, 2025 | 520 | 520 | 518 | 520 | 458 | 17,754 |
| July 30, 2025 | 520 | 520 | 520 | 520 | 520 | 17,269 |
| July 29, 2025 | 504 | 520 | 520 | 520 | 504 | 60,704 |
| July 28, 2025 | 520 | 507 | 507 | 524 | 500 | 80,009 |
| July 25, 2025 | 528 | 528 | 528 | 528 | 528 | 18,911 |
| July 24, 2025 | 524 | 526 | 526 | 529 | 524 | 34,407 |
| July 23, 2025 | 524 | 530 | 530 | 530 | 490 | 180,073 |
| July 22, 2025 | 530 | 530 | 530 | 530 | 501 | 12,704 |
| July 21, 2025 | 500 | 500 | 500 | 500 | 500 | 27,277 |
| July 18, 2025 | 495 | 495 | 495 | 495 | 495 | 946 |
| July 17, 2025 | 490 | 489 | 489 | 490 | 476 | 3,097 |
| July 16, 2025 | 500 | 473 | 473 | 500 | 473 | 1,630 |
| July 15, 2025 | 490 | 491 | 491 | 505 | 490 | 25,927 |
| July 14, 2025 | 479 | 478 | 478 | 482 | 458 | 106,319 |
| July 11, 2025 | 479 | 480 | 480 | 480 | 479 | 27,704 |
| July 10, 2025 | 470 | 480 | 479 | 480 | 458 | 63,480 |
| July 09, 2025 | 465 | 477 | 477 | 479 | 465 | 75,690 |
| July 08, 2025 | 452 | 452 | 452 | 465 | 452 | 31,021 |
| July 07, 2025 | 479 | 479 | 479 | 479 | 479 | 0 |
| July 04, 2025 | 451 | 479 | 479 | 479 | 450 | 109,300 |
| July 03, 2025 | 479 | 478 | 478 | 479 | 455 | 8,065 |
| July 02, 2025 | 479 | 479 | 479 | 479 | 460 | 140,000 |
| July 01, 2025 | 479 | 480 | 480 | 480 | 479 | 1,201 |
| June 30, 2025 | 426 | 488 | 488 | 488 | 426 | 411 |
| June 27, 2025 | 480 | 480 | 480 | 480 | 480 | 3M |
| June 26, 2025 | 475 | 488 | 488 | 488 | 475 | 19.48M |
| June 25, 2025 | 475 | 475 | 475 | 475 | 475 | 0 |
| June 24, 2025 | 450 | 476 | 476 | 488 | 450 | 13,002 |
| June 23, 2025 | 450 | 489 | 489 | 489 | 450 | 5,868 |