1,650.00
+16(+0.98%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 1,593 | 1,584 | 1,584 | 1,593 | 1,571 | 382,434 |
| July 23, 2025 | 1,579 | 1,585 | 1,585 | 1,587 | 1,571 | 153,720 |
| July 22, 2025 | 1,568 | 1,572 | 1,572 | 1,579 | 1,558 | 1.2M |
| July 21, 2025 | 1,548 | 1,559 | 1,559 | 1,566 | 1,540 | 3.85M |
| July 18, 2025 | 1,573 | 1,536 | 1,536 | 1,573 | 1,530 | 4.1M |
| July 17, 2025 | 1,552 | 1,568 | 1,568 | 1,578 | 1,552 | 1.13M |
| July 16, 2025 | 1,556 | 1,563 | 1,563 | 1,563 | 1,533 | 400,640 |
| July 15, 2025 | 1,579 | 1,548 | 1,548 | 1,579 | 1,542 | 636,338 |
| July 14, 2025 | 1,560 | 1,558 | 1,558 | 1,560 | 1,545 | 474,968 |
| July 11, 2025 | 1,542 | 1,551 | 1,551 | 1,552 | 1,530 | 1.52M |
| July 10, 2025 | 1,549 | 1,543 | 1,543 | 1,561 | 1,535 | 936,988 |
| July 09, 2025 | 1,531 | 1,545 | 1,547 | 1,547 | 1,531 | 516,325 |
| July 08, 2025 | 1,579 | 1,542 | 1,542 | 1,579 | 1,537 | 1.68M |
| July 07, 2025 | 1,545 | 1,575 | 1,575 | 1,580 | 1,523 | 562,075 |
| July 04, 2025 | 1,543 | 1,541 | 1,541 | 1,549 | 1,527 | 293,414 |
| July 03, 2025 | 1,509 | 1,535 | 1,534 | 1,544 | 1,504 | 459,308 |
| July 02, 2025 | 1,517 | 1,507 | 1,507 | 1,525 | 1,505 | 464,985 |
| July 01, 2025 | 1,515 | 1,519 | 1,520 | 1,523 | 1,505 | 421,971 |
| June 30, 2025 | 1,524 | 1,514 | 1,514 | 1,532 | 1,505 | 1.31M |
| June 27, 2025 | 1,501 | 1,523 | 1,522 | 1,523 | 1,501 | 282,296 |
| June 26, 2025 | 1,516 | 1,509 | 1,507 | 1,533 | 1,505 | 631,948 |
| June 25, 2025 | 1,500 | 1,515 | 1,515 | 1,515 | 1,500 | 367,131 |
| June 24, 2025 | 1,501 | 1,497 | 1,497 | 1,526 | 1,497 | 566,288 |
| June 23, 2025 | 1,502 | 1,500 | 1,500 | 1,522 | 1,493 | 757,358 |
| June 20, 2025 | 1,518 | 1,506 | 1,508 | 1,538 | 1,480 | 2.68M |
| June 19, 2025 | 1,480 | 1,517 | 1,515 | 1,526 | 1,480 | 244,989 |
| June 18, 2025 | 1,476 | 1,512 | 1,512 | 1,520 | 1,476 | 557,014 |
| June 17, 2025 | 1,500 | 1,485 | 1,485 | 1,506 | 1,485 | 861,386 |
| June 13, 2025 | 1,548 | 1,505 | 1,505 | 1,548 | 1,501 | 376,890 |
| June 12, 2025 | 1,548 | 1,555 | 1,555 | 1,555 | 1,543 | 2.03M |
| June 11, 2025 | 1,541 | 1,554 | 1,554 | 1,569 | 1,541 | 659,354 |
| June 10, 2025 | 1,553 | 1,549 | 1,549 | 1,569 | 1,536 | 1.79M |
| June 09, 2025 | 1,551 | 1,566 | 1,566 | 1,579 | 1,551 | 628,909 |
| June 06, 2025 | 1,551 | 1,568 | 1,568 | 1,587 | 1,549 | 1.15M |
| June 05, 2025 | 1,572 | 1,552 | 1,552 | 1,594 | 1,552 | 740,765 |
| June 04, 2025 | 1,627 | 1,592 | 1,592 | 1,636 | 1,592 | 3.56M |
| June 03, 2025 | 1,635 | 1,674 | 1,606.58 | 1,685 | 1,618 | 1.8M |
| June 02, 2025 | 1,667 | 1,649 | 1,582.59 | 1,667 | 1,636 | 734,051 |
| May 30, 2025 | 1,601 | 1,667 | 1,665 | 1,673 | 1,601 | 1.7M |
| May 29, 2025 | 1,575 | 1,595 | 1,595 | 1,599 | 1,567 | 331,291 |
| May 28, 2025 | 1,561 | 1,571 | 1,571 | 1,574 | 1,546 | 458,808 |
| May 27, 2025 | 1,536 | 1,556 | 1,556 | 1,560 | 1,536 | 5.93M |
| May 26, 2025 | 1,520 | 1,540 | 1,541 | 1,565 | 1,520 | 308,291 |
| May 23, 2025 | 1,544 | 1,548 | 1,548 | 1,564 | 1,539 | 1.14M |