3,563.00
+27(+0.76%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3,598 | 3,548 | 3,548 | 3,598 | 3,501 | 30,103 |
| December 04, 2025 | 3,484 | 3,536 | 3,536 | 3,593 | 3,484 | 106,575 |
| December 03, 2025 | 3,590 | 3,528 | 3,528 | 3,649 | 3,482 | 225,248 |
| December 02, 2025 | 3,544 | 3,590 | 3,590 | 3,595 | 3,457 | 70,427 |
| December 01, 2025 | 3,594 | 3,509 | 3,509 | 3,594 | 3,495 | 57,064 |
| November 28, 2025 | 3,670 | 3,523 | 3,521 | 3,670 | 3,520 | 187,577 |
| November 27, 2025 | 3,525 | 3,530 | 3,540 | 3,669 | 3,487 | 28,070 |
| November 26, 2025 | 3,520 | 3,524 | 3,528 | 3,599 | 3,421 | 53,777 |
| November 25, 2025 | 3,574 | 3,431 | 3,434 | 3,574 | 3,431 | 94,064 |
| November 24, 2025 | 3,606 | 3,477 | 3,477 | 3,606 | 3,353 | 107,637 |
| November 21, 2025 | 3,650 | 3,440 | 3,440 | 3,650 | 3,303 | 106,254 |
| November 20, 2025 | 3,548 | 3,587 | 3,587 | 3,640 | 3,548 | 96,153 |
| November 19, 2025 | 3,590 | 3,495 | 3,495 | 3,590 | 3,452 | 48,678 |
| November 18, 2025 | 3,595 | 3,502 | 3,502 | 3,595 | 3,488 | 50,991 |
| November 17, 2025 | 3,450 | 3,554 | 3,554 | 3,594 | 3,450 | 107,304 |
| November 14, 2025 | 3,590 | 3,522 | 3,522 | 3,590 | 3,401 | 271,218 |
| November 13, 2025 | 3,674 | 3,553 | 3,553 | 3,674 | 3,542 | 72,524 |
| November 12, 2025 | 3,675 | 3,602 | 3,602 | 3,675 | 3,556 | 84,702 |
| November 11, 2025 | 3,700 | 3,617 | 3,617 | 3,700 | 3,581 | 249,874 |
| November 10, 2025 | 3,697 | 3,636 | 3,636 | 3,697 | 3,552 | 101,575 |
| November 07, 2025 | 3,845 | 3,556 | 3,566 | 3,845 | 3,519 | 814,214 |
| November 06, 2025 | 3,830 | 3,664 | 3,672 | 3,830 | 3,651 | 107,792 |
| November 05, 2025 | 3,799 | 3,687 | 3,687 | 3,799 | 3,669 | 262,697 |
| November 04, 2025 | 3,845 | 3,757 | 3,757 | 3,845 | 3,720 | 173,680 |
| November 03, 2025 | 3,848 | 3,779 | 3,779 | 3,848 | 3,737 | 228,396 |
| October 31, 2025 | 3,850 | 3,785 | 3,784 | 3,850 | 3,751 | 124,362 |
| October 30, 2025 | 3,848 | 3,808 | 3,808 | 3,848 | 3,691 | 62,658 |
| October 29, 2025 | 3,749 | 3,773 | 3,766 | 3,788 | 3,650 | 94,735 |
| October 28, 2025 | 3,700 | 3,700 | 3,700 | 3,739 | 3,670 | 225,050 |
| October 27, 2025 | 3,650 | 3,679 | 3,678 | 3,682 | 3,586 | 165,625 |
| October 24, 2025 | 3,635 | 3,609 | 3,607 | 3,645 | 3,557 | 272,728 |
| October 23, 2025 | 3,650 | 3,572 | 3,574 | 3,650 | 3,514 | 432,957 |
| October 22, 2025 | 3,548 | 3,574 | 3,574 | 3,625 | 3,548 | 376,023 |
| October 21, 2025 | 3,568 | 3,596 | 3,596 | 3,598 | 3,527 | 89,137 |
| October 20, 2025 | 3,480 | 3,572 | 3,572 | 3,585 | 3,480 | 846,898 |
| October 17, 2025 | 3,545 | 3,505 | 3,505 | 3,545 | 3,464 | 95,948 |
| October 16, 2025 | 3,559 | 3,544 | 3,559 | 3,574 | 3,537 | 55,556 |
| October 15, 2025 | 3,556 | 3,558 | 3,558 | 3,560 | 3,477 | 99,036 |
| October 14, 2025 | 3,575 | 3,526 | 3,526 | 3,576 | 3,480 | 70,741 |
| October 13, 2025 | 3,675 | 3,540 | 3,538 | 3,675 | 3,515 | 199,352 |
| October 10, 2025 | 3,633 | 3,618 | 3,618 | 3,633 | 3,561 | 41,552 |
| October 09, 2025 | 3,570 | 3,576 | 3,593 | 3,677 | 3,559 | 38,033 |
| October 08, 2025 | 3,600 | 3,555 | 3,565 | 3,600 | 3,501 | 124,730 |
| October 07, 2025 | 3,729 | 3,564 | 3,566 | 3,729 | 3,504 | 90,653 |
| October 06, 2025 | 3,580 | 3,560 | 3,560 | 3,597 | 3,487 | 186,518 |
| October 03, 2025 | 3,749 | 3,563 | 3,568 | 3,749 | 3,533 | 78,989 |
| October 02, 2025 | 3,563 | 3,589 | 3,578 | 3,578 | 3,499 | 78,953 |
| October 01, 2025 | 3,565 | 3,497 | 3,501 | 3,565 | 3,429 | 440,319 |
| September 30, 2025 | 3,565 | 3,512 | 3,501 | 3,565 | 3,435 | 73,435 |
| September 29, 2025 | 3,504 | 3,505 | 3,498 | 3,595 | 3,436 | 541,849 |
| September 26, 2025 | 3,495 | 3,462 | 3,465 | 3,533 | 3,457 | 649,178 |
| September 25, 2025 | 3,666 | 3,483 | 3,483 | 3,666 | 3,441 | 170,214 |
| September 23, 2025 | 3,498 | 3,493 | 3,495 | 3,590 | 3,489 | 96,952 |
| September 22, 2025 | 3,497 | 3,490 | 3,490 | 3,497 | 3,426 | 259,940 |
| September 19, 2025 | 3,498 | 3,446 | 3,446 | 3,498 | 3,401 | 335,810 |
| September 18, 2025 | 3,425 | 3,434 | 3,434 | 3,452 | 3,396 | 171,051 |
| September 17, 2025 | 3,453 | 3,386 | 3,386 | 3,453 | 3,376 | 188,530 |
| September 16, 2025 | 3,440 | 3,422 | 3,426 | 3,477 | 3,396 | 224,496 |
| September 15, 2025 | 3,440 | 3,396 | 3,396 | 3,440 | 3,367 | 120,245 |
| September 12, 2025 | 3,440 | 3,381 | 3,381 | 3,440 | 3,370 | 32,266 |