1,792.00
-7(-0.39%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,800 | 1,792 | 1,792 | 1,803 | 1,780 | 2.06M |
| December 03, 2025 | 1,770 | 1,799 | 1,799 | 1,802 | 1,761 | 2.45M |
| December 02, 2025 | 1,792 | 1,775 | 1,775 | 1,801 | 1,735 | 1.66M |
| December 01, 2025 | 1,811 | 1,797 | 1,797 | 1,825 | 1,786 | 588,398 |
| November 28, 2025 | 1,810 | 1,829 | 1,830 | 1,831 | 1,805 | 929,585 |
| November 27, 2025 | 1,840 | 1,817 | 1,817 | 1,841 | 1,813 | 1.09M |
| November 26, 2025 | 1,809 | 1,838 | 1,838 | 1,838 | 1,794 | 3.3M |
| November 25, 2025 | 1,782 | 1,794 | 1,794 | 1,808 | 1,773 | 593,600 |
| November 24, 2025 | 1,829 | 1,789 | 1,789 | 1,829 | 1,780 | 524,783 |
| November 21, 2025 | 1,785 | 1,809 | 1,810 | 1,815 | 1,762 | 315,493 |
| November 20, 2025 | 1,770 | 1,795 | 1,796 | 1,822 | 1,770 | 672,356 |
| November 19, 2025 | 1,768 | 1,771 | 1,770 | 1,783 | 1,739 | 288,562 |
| November 18, 2025 | 1,771 | 1,761 | 1,764 | 1,793 | 1,760 | 835,696 |
| November 17, 2025 | 1,703 | 1,773 | 1,773 | 1,787 | 1,703 | 818,823 |
| November 14, 2025 | 1,762 | 1,741 | 1,741 | 1,768 | 1,730 | 290,033 |
| November 13, 2025 | 1,734 | 1,766 | 1,766 | 1,775 | 1,721 | 470,925 |
| November 12, 2025 | 1,711 | 1,729 | 1,729 | 1,732 | 1,699 | 275,312 |
| November 11, 2025 | 1,720 | 1,700 | 1,700 | 1,720 | 1,700 | 225,192 |
| November 10, 2025 | 1,715 | 1,710 | 1,710 | 1,721 | 1,687 | 384,390 |
| November 07, 2025 | 1,705 | 1,708 | 1,707 | 1,721 | 1,687 | 1.24M |
| November 06, 2025 | 1,696 | 1,704 | 1,704 | 1,710 | 1,696 | 297,736 |
| November 05, 2025 | 1,690 | 1,700 | 1,700 | 1,710 | 1,678 | 1.4M |
| November 04, 2025 | 1,699 | 1,696 | 1,696 | 1,707 | 1,687 | 1.06M |
| November 03, 2025 | 1,700 | 1,695 | 1,692 | 1,708 | 1,688 | 947,287 |
| October 31, 2025 | 1,705 | 1,690 | 1,691 | 1,719 | 1,639 | 687,012 |
| October 30, 2025 | 1,685 | 1,710 | 1,710 | 1,710 | 1,680 | 632,021 |
| October 29, 2025 | 1,706 | 1,701 | 1,701 | 1,720 | 1,679 | 1.56M |
| October 28, 2025 | 1,731 | 1,757 | 1,755 | 1,760 | 1,720 | 590,680 |
| October 27, 2025 | 1,720 | 1,727 | 1,727 | 1,727 | 1,700 | 389,599 |
| October 24, 2025 | 1,725 | 1,710 | 1,708 | 1,737 | 1,690 | 1.02M |
| October 23, 2025 | 1,701 | 1,733 | 1,733 | 1,735 | 1,696 | 544,162 |
| October 22, 2025 | 1,698 | 1,706 | 1,707 | 1,714 | 1,685 | 1.6M |
| October 21, 2025 | 1,680 | 1,678 | 1,677 | 1,692 | 1,675 | 540,100 |
| October 20, 2025 | 1,684 | 1,680 | 1,680 | 1,700 | 1,673 | 512,420 |
| 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 |