4,927.00
-11(-0.22%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,937 | 4,927 | 4,944 | 4,944 | 4,927 | 524 |
| December 23, 2025 | 4,951 | 4,920 | 4,920 | 4,951 | 4,833 | 12,512 |
| December 22, 2025 | 4,857 | 4,892 | 4,892 | 4,949 | 4,809 | 10,245 |
| December 19, 2025 | 4,883 | 4,889 | 4,874 | 5,000 | 4,854 | 3,002 |
| December 18, 2025 | 4,960 | 4,910 | 4,910 | 4,966 | 4,904 | 65,965 |
| December 17, 2025 | 4,881 | 4,901 | 4,901 | 4,901 | 4,766 | 41,347 |
| December 15, 2025 | 4,985 | 4,845 | 4,845 | 4,985 | 4,809 | 63,744 |
| December 12, 2025 | 4,845 | 4,815 | 4,830 | 4,845 | 4,812 | 565,644 |
| December 11, 2025 | 4,788 | 4,772 | 4,772 | 4,819 | 4,771 | 30,405 |
| December 10, 2025 | 4,752 | 4,759 | 4,759 | 4,803 | 4,752 | 46,685 |
| December 09, 2025 | 4,840 | 4,755 | 4,755 | 4,840 | 4,755 | 24,352 |
| December 08, 2025 | 5,046 | 4,807 | 4,807 | 5,046 | 4,807 | 303 |
| December 05, 2025 | 4,901 | 4,915 | 4,915 | 4,947 | 4,901 | 65 |
| December 04, 2025 | 4,908 | 4,920 | 4,920 | 4,960 | 4,899 | 97,406 |
| December 03, 2025 | 4,882 | 4,927 | 4,927 | 5,021 | 4,882 | 132,468 |
| December 02, 2025 | 4,940 | 4,886 | 4,886 | 4,940 | 4,882 | 3,977 |
| December 01, 2025 | 5,095 | 5,001 | 5,001 | 5,197 | 4,909 | 19,905 |
| November 28, 2025 | 5,101 | 4,978 | 4,989 | 5,101 | 4,958 | 153,688 |
| November 27, 2025 | 4,900 | 4,984 | 5,017 | 5,021 | 4,900 | 8,044 |
| November 26, 2025 | 4,947 | 4,946 | 4,946 | 4,955 | 4,925 | 23,608 |
| November 25, 2025 | 4,917 | 4,922 | 4,922 | 4,922 | 4,860 | 6,088 |
| November 24, 2025 | 4,931 | 4,897 | 4,897 | 4,933 | 4,885 | 7,421 |
| November 21, 2025 | 4,897 | 4,910 | 4,910 | 4,910 | 4,870 | 23,029 |
| November 20, 2025 | 4,959 | 4,925 | 4,913 | 4,968 | 4,913 | 15,027 |
| November 19, 2025 | 4,800 | 4,881 | 4,881 | 4,881 | 4,800 | 22,064 |
| November 18, 2025 | 4,865 | 4,841 | 4,841 | 4,911 | 4,808 | 38,381 |
| November 17, 2025 | 4,865 | 4,888 | 4,888 | 4,888 | 4,827 | 28,208 |
| November 14, 2025 | 4,921 | 4,814 | 4,814 | 4,921 | 4,782 | 53,067 |
| November 13, 2025 | 4,800 | 4,874 | 4,874 | 4,883 | 4,800 | 17,326 |
| November 12, 2025 | 4,827 | 4,784 | 4,784 | 4,827 | 4,727 | 3,205 |
| November 11, 2025 | 4,724 | 4,733 | 4,733 | 4,765 | 4,724 | 49,058 |
| November 10, 2025 | 4,760 | 4,713 | 4,713 | 4,760 | 4,690 | 24,061 |
| November 07, 2025 | 4,711 | 4,717 | 4,747 | 4,747 | 4,679 | 68,358 |
| November 06, 2025 | 4,699 | 4,694 | 4,694 | 4,800 | 4,649 | 65,376 |
| November 05, 2025 | 4,670 | 4,666 | 4,666 | 4,671 | 4,657 | 9,843 |
| November 04, 2025 | 4,664 | 4,670 | 4,654 | 4,670 | 4,624 | 34,802 |
| November 03, 2025 | 4,669 | 4,661 | 4,661 | 4,690 | 4,626 | 2,714 |
| October 31, 2025 | 4,675 | 4,642 | 4,642 | 4,675 | 4,642 | 245 |
| October 30, 2025 | 4,671 | 4,644 | 4,644 | 4,671 | 4,601 | 76,826 |
| October 29, 2025 | 4,671 | 4,645 | 4,645 | 4,671 | 4,615 | 34,559 |
| October 28, 2025 | 4,623 | 4,670 | 4,670 | 4,674 | 4,623 | 30,966 |
| October 27, 2025 | 4,608 | 4,575 | 4,575 | 4,664 | 4,539 | 91,196 |
| October 24, 2025 | 4,631 | 4,594 | 4,594 | 4,705 | 4,554 | 18,182 |
| October 23, 2025 | 4,635 | 4,613 | 4,613 | 4,635 | 4,548 | 79,423 |
| October 22, 2025 | 4,561 | 4,573 | 4,573 | 4,576 | 4,500 | 830,030 |
| October 21, 2025 | 4,533 | 4,556 | 4,530.14 | 4,574 | 4,521 | 8,091 |
| October 20, 2025 | 4,554 | 4,560 | 4,534.11 | 4,560 | 4,527 | 501 |
| October 17, 2025 | 4,522 | 4,525 | 4,525 | 4,525 | 4,486 | 13,986 |
| October 16, 2025 | 4,485 | 4,510 | 4,510 | 4,513 | 4,470 | 15,810 |
| October 15, 2025 | 4,525 | 4,468 | 4,468 | 4,561 | 4,458 | 6,430 |
| October 14, 2025 | 4,536 | 4,540 | 4,540 | 4,558 | 4,509 | 5,278 |
| October 13, 2025 | 4,538 | 4,529 | 4,529 | 4,562 | 4,480 | 9,895 |
| October 10, 2025 | 4,540 | 4,540 | 4,540 | 4,540 | 4,461 | 3,064 |
| October 09, 2025 | 4,392 | 4,432 | 4,432 | 4,458 | 4,392 | 58 |
| October 08, 2025 | 4,415 | 4,436 | 4,445 | 4,452 | 4,409 | 9,405 |
| October 07, 2025 | 4,485 | 4,428 | 4,428 | 4,503 | 4,405 | 16,557 |
| October 06, 2025 | 4,359 | 4,421 | 4,421 | 4,441 | 4,359 | 2,137 |
| October 03, 2025 | 4,423 | 4,361 | 4,361 | 4,423 | 4,250 | 9,531 |
| October 02, 2025 | 4,315 | 4,336 | 4,336 | 4,423 | 4,311 | 15,417 |
| October 01, 2025 | 4,417 | 4,320 | 4,301 | 4,417 | 4,301 | 453 |