3,401.00
+18(+0.53%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3,497 | 3,383 | 3,383 | 3,497 | 3,380 | 72,118 |
| August 14, 2025 | 3,497 | 3,425 | 3,425 | 3,497 | 3,383 | 49,222 |
| August 13, 2025 | 3,440 | 3,409 | 3,403 | 3,457 | 3,386 | 55,466 |
| August 12, 2025 | 3,392 | 3,394 | 3,394 | 3,445 | 3,383 | 68,305 |
| August 11, 2025 | 3,400 | 3,427 | 3,427 | 3,457 | 3,385 | 150,555 |
| August 08, 2025 | 3,423 | 3,400 | 3,404 | 3,423 | 3,360 | 40,132 |
| August 07, 2025 | 3,343 | 3,403 | 3,419 | 3,499 | 3,343 | 456,637 |
| August 06, 2025 | 3,395 | 3,349 | 3,349 | 3,395 | 3,331 | 69,898 |
| August 05, 2025 | 3,550 | 3,365 | 3,367 | 3,550 | 3,365 | 109,979 |
| August 04, 2025 | 3,380 | 3,391 | 3,391 | 3,392 | 3,301 | 136,263 |
| August 01, 2025 | 3,461 | 3,352 | 3,364 | 3,500 | 3,305 | 175,103 |
| July 31, 2025 | 3,429 | 3,461 | 3,462 | 3,542 | 3,393 | 286,384 |
| July 30, 2025 | 3,426 | 3,412 | 3,412 | 3,426 | 3,370 | 143,973 |
| July 29, 2025 | 3,383 | 3,411 | 3,411 | 3,436 | 3,383 | 59,310 |
| July 28, 2025 | 3,440 | 3,360 | 3,360 | 3,440 | 3,300 | 154,508 |
| July 25, 2025 | 3,390 | 3,337 | 3,337 | 3,390 | 3,297 | 75,403 |
| July 24, 2025 | 3,385 | 3,287 | 3,298 | 3,385 | 3,268 | 128,911 |
| July 23, 2025 | 3,301 | 3,247 | 3,247 | 3,354 | 3,225 | 41,399 |
| July 22, 2025 | 3,410 | 3,250 | 3,250 | 3,410 | 3,250 | 25,138 |
| July 21, 2025 | 3,379 | 3,321 | 3,329 | 3,379 | 3,256 | 26,781 |
| July 18, 2025 | 3,395 | 3,301 | 3,301 | 3,395 | 3,280 | 59,401 |
| July 17, 2025 | 3,362 | 3,325 | 3,325 | 3,386 | 3,280 | 55,905 |
| July 16, 2025 | 3,329 | 3,300 | 3,307 | 3,329 | 3,270 | 54,816 |
| July 15, 2025 | 3,293 | 3,307 | 3,312 | 3,329 | 3,220 | 341,369 |
| July 14, 2025 | 3,300 | 3,240 | 3,240 | 3,300 | 3,235 | 36,327 |
| July 11, 2025 | 3,300 | 3,282 | 3,291 | 3,300 | 3,217 | 20,043 |
| July 10, 2025 | 3,286 | 3,253 | 3,253 | 3,286 | 3,234 | 59,134 |
| July 09, 2025 | 3,264 | 3,235 | 3,221 | 3,276 | 3,221 | 610,949 |
| July 08, 2025 | 3,296 | 3,234 | 3,245 | 3,296 | 3,189 | 118,428 |
| July 07, 2025 | 3,196 | 3,212 | 3,212 | 3,261 | 3,180 | 79,708 |
| July 04, 2025 | 3,113 | 3,190 | 3,193 | 3,217 | 3,105 | 41,073 |
| July 03, 2025 | 3,141 | 3,184 | 3,176 | 3,228 | 3,111 | 33,214 |
| July 02, 2025 | 3,141 | 3,167 | 3,170 | 3,228 | 3,121 | 83,004 |
| July 01, 2025 | 3,141 | 3,163 | 3,163 | 3,206 | 3,141 | 66,418 |
| June 30, 2025 | 3,210 | 3,172 | 3,179 | 3,211 | 3,132 | 33,219 |
| June 27, 2025 | 3,210 | 3,182 | 3,186 | 3,210 | 3,100 | 319,443 |
| June 26, 2025 | 3,085 | 3,144 | 3,160 | 3,167 | 3,085 | 83,055 |
| June 25, 2025 | 3,115 | 3,135 | 3,128 | 3,169 | 3,027 | 45,919 |
| June 24, 2025 | 3,068 | 3,091 | 3,085 | 3,115 | 3,068 | 144,377 |
| June 23, 2025 | 3,000 | 3,067 | 3,067 | 3,095 | 3,000 | 56,004 |
| June 20, 2025 | 3,067 | 3,053 | 3,068 | 3,097 | 3,037 | 84,805 |
| June 19, 2025 | 3,135 | 3,045 | 3,057 | 3,135 | 3,024 | 32,454 |
| June 18, 2025 | 3,028 | 3,028 | 3,028 | 3,095 | 3,001 | 199,743 |
| June 17, 2025 | 2,985 | 3,050 | 3,050 | 3,069 | 2,985 | 32,488 |
| June 13, 2025 | 2,982 | 3,023 | 3,024 | 3,062 | 2,982 | 66,285 |
| June 12, 2025 | 2,971 | 3,016 | 3,016 | 3,043 | 2,971 | 96,832 |
| June 11, 2025 | 3,044 | 3,022 | 3,023 | 3,044 | 2,970 | 24,242 |
| June 10, 2025 | 3,020 | 2,996 | 2,999 | 3,045 | 2,962 | 35,442 |
| June 09, 2025 | 3,020 | 3,009 | 3,009 | 3,020 | 2,953 | 41,183 |
| June 06, 2025 | 3,015 | 3,008 | 3,002 | 3,016 | 2,960 | 14,163 |
| June 05, 2025 | 3,015 | 2,985 | 3,019 | 3,020 | 2,967 | 89,103 |
| June 04, 2025 | 3,000 | 2,989 | 2,990 | 3,009 | 2,942 | 53,774 |
| June 03, 2025 | 2,967 | 2,986 | 2,992 | 2,995 | 2,906 | 46,312 |
| June 02, 2025 | 2,966 | 2,946 | 2,946 | 2,966 | 2,880 | 43,736 |
| May 30, 2025 | 2,995 | 2,912 | 2,912 | 2,995 | 2,912 | 330,410 |
| May 29, 2025 | 2,988 | 2,941 | 2,941 | 3,026 | 2,924 | 56,947 |
| May 28, 2025 | 2,990 | 2,926 | 2,926 | 2,990 | 2,885 | 30,554 |
| May 27, 2025 | 2,916 | 2,910 | 2,910 | 2,949 | 2,890 | 34,340 |
| May 26, 2025 | 3,000 | 2,914 | 2,914 | 3,000 | 2,801 | 42,956 |
| May 23, 2025 | 2,990 | 2,870 | 2,870 | 2,990 | 2,781 | 142,457 |