3,462.00
-21(-0.60%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 3,388 | 3,405 | 3,401 | 3,439 | 3,388 | 39,482 |
| September 10, 2025 | 3,399 | 3,409 | 3,409 | 3,425 | 3,359 | 89,679 |
| September 09, 2025 | 3,385 | 3,335 | 3,338 | 3,394 | 3,326 | 140,230 |
| September 08, 2025 | 3,300 | 3,380 | 3,380 | 3,387 | 3,281 | 51,018 |
| September 05, 2025 | 3,397 | 3,325 | 3,332 | 3,419 | 3,325 | 22,606 |
| September 04, 2025 | 3,360 | 3,363 | 3,366 | 3,378 | 3,344 | 123,534 |
| September 03, 2025 | 3,330 | 3,350 | 3,340 | 3,350 | 3,282 | 315,242 |
| September 02, 2025 | 3,369 | 3,293 | 3,302 | 3,380 | 3,290 | 415,212 |
| September 01, 2025 | 3,445 | 3,339 | 3,339 | 3,445 | 3,319 | 152,253 |
| August 29, 2025 | 3,449 | 3,349 | 3,352 | 3,449 | 3,349 | 42,133 |
| August 28, 2025 | 3,418 | 3,398 | 3,393 | 3,418 | 3,350 | 80,690 |
| August 27, 2025 | 3,401 | 3,388 | 3,383 | 3,413 | 3,335 | 62,931 |
| August 26, 2025 | 3,410 | 3,357 | 3,357 | 3,410 | 3,334 | 127,353 |
| August 25, 2025 | 3,373 | 3,451 | 3,451 | 3,484 | 3,325 | 65,834 |
| August 22, 2025 | 3,334 | 3,315 | 3,315 | 3,400 | 3,283 | 63,776 |
| August 21, 2025 | 3,263 | 3,321 | 3,313 | 3,374 | 3,263 | 48,027 |
| August 20, 2025 | 3,430 | 3,339 | 3,339 | 3,430 | 3,270 | 150,289 |
| August 19, 2025 | 3,410 | 3,400 | 3,400 | 3,416 | 3,362 | 42,600 |
| August 18, 2025 | 3,495 | 3,401 | 3,389 | 3,495 | 3,373 | 73,177 |
| 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 |