1,672.00
+4(+0.24%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,667 | 1,672 | 1,670 | 1,682 | 1,659 | 533,176 |
| October 16, 2025 | 1,681 | 1,680 | 1,680 | 1,687 | 1,671 | 169,614 |
| October 15, 2025 | 1,674 | 1,694 | 1,694 | 1,694 | 1,649 | 3.34M |
| October 14, 2025 | 1,636 | 1,665 | 1,664 | 1,671 | 1,636 | 628,424 |
| October 13, 2025 | 1,633 | 1,649 | 1,649 | 1,661 | 1,633 | 386,267 |
| October 10, 2025 | 1,605 | 1,644 | 1,644 | 1,645 | 1,595 | 639,135 |
| October 09, 2025 | 1,590 | 1,603 | 1,603 | 1,618 | 1,590 | 547,035 |
| October 08, 2025 | 1,590 | 1,623 | 1,623 | 1,633 | 1,590 | 696,537 |
| October 07, 2025 | 1,600 | 1,608 | 1,608 | 1,649 | 1,600 | 940,940 |
| October 06, 2025 | 1,671 | 1,661 | 1,661 | 1,674 | 1,640 | 801,746 |
| October 03, 2025 | 1,640 | 1,668 | 1,668 | 1,670 | 1,630 | 947,999 |
| October 02, 2025 | 1,642 | 1,636 | 1,638 | 1,651 | 1,612 | 499,080 |
| October 01, 2025 | 1,596 | 1,618 | 1,618 | 1,631 | 1,590 | 2.08M |
| September 30, 2025 | 1,614 | 1,605 | 1,605 | 1,615 | 1,590 | 915,961 |
| September 29, 2025 | 1,613 | 1,613 | 1,613 | 1,621 | 1,600 | 286,895 |
| September 26, 2025 | 1,667 | 1,617 | 1,618 | 1,678 | 1,605 | 1.47M |
| September 25, 2025 | 1,713 | 1,680 | 1,680 | 1,713 | 1,629 | 187,924 |
| September 23, 2025 | 1,685 | 1,667 | 1,667 | 1,685 | 1,665 | 633,615 |
| September 22, 2025 | 1,716 | 1,672 | 1,672 | 1,721 | 1,665 | 645,180 |
| September 19, 2025 | 1,696 | 1,710 | 1,710 | 1,737 | 1,696 | 1.6M |
| September 18, 2025 | 1,714 | 1,700 | 1,700 | 1,731 | 1,700 | 499,947 |
| September 17, 2025 | 1,704 | 1,725 | 1,725 | 1,727 | 1,697 | 542,778 |
| September 16, 2025 | 1,704 | 1,705 | 1,705 | 1,719 | 1,699 | 190,546 |
| September 15, 2025 | 1,698 | 1,713 | 1,713 | 1,714 | 1,686 | 1.95M |
| September 12, 2025 | 1,716 | 1,702 | 1,702 | 1,720 | 1,698 | 1.43M |
| September 11, 2025 | 1,700 | 1,706 | 1,705 | 1,718 | 1,683 | 252,131 |
| September 10, 2025 | 1,696 | 1,695 | 1,696 | 1,697 | 1,678 | 228,142 |
| September 09, 2025 | 1,675 | 1,686 | 1,685 | 1,690 | 1,672 | 651,294 |
| September 08, 2025 | 1,660 | 1,674 | 1,674 | 1,674 | 1,653 | 359,673 |
| September 05, 2025 | 1,670 | 1,664 | 1,665 | 1,670 | 1,655 | 426,237 |
| September 04, 2025 | 1,646 | 1,662 | 1,662 | 1,664 | 1,636 | 686,053 |
| September 03, 2025 | 1,653 | 1,642 | 1,643 | 1,658 | 1,642 | 2.15M |
| September 02, 2025 | 1,666 | 1,669 | 1,669 | 1,673 | 1,652 | 1.86M |
| September 01, 2025 | 1,658 | 1,669 | 1,669 | 1,676 | 1,658 | 409,527 |
| August 29, 2025 | 1,680 | 1,663 | 1,662 | 1,685 | 1,661 | 468,945 |
| August 28, 2025 | 1,663 | 1,662 | 1,662 | 1,676 | 1,658 | 317,887 |
| August 27, 2025 | 1,658 | 1,665 | 1,665 | 1,678 | 1,656 | 246,453 |
| August 26, 2025 | 1,679 | 1,667 | 1,667 | 1,679 | 1,653 | 61,914 |
| August 25, 2025 | 1,657 | 1,677 | 1,676 | 1,722 | 1,657 | 1.62M |
| August 22, 2025 | 1,676 | 1,680 | 1,679 | 1,686 | 1,670 | 794,194 |
| August 21, 2025 | 1,690 | 1,670 | 1,671 | 1,690 | 1,665 | 672,998 |
| August 20, 2025 | 1,677 | 1,678 | 1,678 | 1,689 | 1,670 | 245,295 |
| August 19, 2025 | 1,640 | 1,672 | 1,673 | 1,686 | 1,640 | 792,577 |
| August 18, 2025 | 1,643 | 1,651 | 1,651 | 1,658 | 1,640 | 347,681 |
| August 15, 2025 | 1,637 | 1,634 | 1,633 | 1,645 | 1,630 | 593,137 |
| August 14, 2025 | 1,647 | 1,633 | 1,634 | 1,653 | 1,631 | 438,904 |
| August 13, 2025 | 1,613 | 1,641 | 1,641 | 1,645 | 1,613 | 234,874 |
| August 12, 2025 | 1,606 | 1,605 | 1,605 | 1,611 | 1,586 | 259,254 |
| August 11, 2025 | 1,578 | 1,595 | 1,594 | 1,599 | 1,569 | 617,503 |
| August 08, 2025 | 1,560 | 1,567 | 1,566 | 1,583 | 1,555 | 240,321 |
| August 07, 2025 | 1,543 | 1,555 | 1,555 | 1,569 | 1,543 | 2.04M |
| August 06, 2025 | 1,543 | 1,563 | 1,563 | 1,577 | 1,543 | 111,075 |
| August 05, 2025 | 1,590 | 1,559 | 1,559 | 1,593 | 1,559 | 316,746 |
| August 04, 2025 | 1,565 | 1,576 | 1,576 | 1,576 | 1,558 | 203,024 |
| August 01, 2025 | 1,599 | 1,570 | 1,569 | 1,601 | 1,550 | 748,808 |
| July 31, 2025 | 1,575 | 1,595 | 1,597 | 1,607 | 1,575 | 994,075 |
| July 30, 2025 | 1,541 | 1,580 | 1,580 | 1,587 | 1,541 | 231,261 |
| July 29, 2025 | 1,562 | 1,566 | 1,566 | 1,578 | 1,550 | 52,538 |
| July 28, 2025 | 1,584 | 1,569 | 1,568 | 1,593 | 1,558 | 218,301 |
| July 25, 2025 | 1,574 | 1,567 | 1,565 | 1,588 | 1,563 | 300,540 |