4,717.00
+23(+0.49%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 4,282 | 4,309 | 4,309 | 4,343 | 4,282 | 14,639 |
| September 29, 2025 | 4,330 | 4,317 | 4,317 | 4,330 | 4,280 | 64,710 |
| September 26, 2025 | 4,352 | 4,303 | 4,303 | 4,352 | 4,290 | 2,051 |
| September 25, 2025 | 4,354 | 4,354 | 4,354 | 4,486 | 4,354 | 3,550 |
| September 23, 2025 | 4,410 | 4,392 | 4,392 | 4,430 | 4,369 | 84,764 |
| September 22, 2025 | 4,433 | 4,395 | 4,395 | 4,433 | 4,345 | 19,882 |
| September 19, 2025 | 4,500 | 4,376 | 4,376 | 4,500 | 4,314 | 5,163 |
| September 18, 2025 | 4,363 | 4,372 | 4,372 | 4,438 | 4,343 | 47,181 |
| September 17, 2025 | 4,322 | 4,337 | 4,337 | 4,356 | 4,319 | 140,772 |
| September 16, 2025 | 4,348 | 4,349 | 4,349 | 4,361 | 4,312 | 3,467 |
| September 15, 2025 | 4,368 | 4,350 | 4,350 | 4,369 | 4,348 | 15,209 |
| September 12, 2025 | 4,393 | 4,379 | 4,379 | 4,393 | 4,356 | 7,629 |
| September 11, 2025 | 4,270 | 4,361 | 4,361 | 4,361 | 4,266 | 7,758 |
| September 10, 2025 | 4,270 | 4,271 | 4,271 | 4,345 | 4,270 | 3,602 |
| September 09, 2025 | 4,340 | 4,335 | 4,335 | 4,340 | 4,290 | 2,902 |
| September 08, 2025 | 4,338 | 4,297 | 4,307 | 4,338 | 4,225 | 27,700 |
| September 05, 2025 | 4,301 | 4,260 | 4,260 | 4,345 | 4,259 | 9,332 |
| September 04, 2025 | 4,306 | 4,268 | 4,268 | 4,306 | 4,268 | 104,292 |
| September 03, 2025 | 4,315 | 4,287 | 4,287 | 4,318 | 4,262 | 17,357 |
| September 02, 2025 | 4,378 | 4,337 | 4,337 | 4,378 | 4,317 | 27,604 |
| September 01, 2025 | 4,395 | 4,353 | 4,353 | 4,396 | 4,350 | 13,024 |
| August 29, 2025 | 4,368 | 4,353 | 4,353 | 4,400 | 4,353 | 33,624 |
| August 28, 2025 | 4,500 | 4,394 | 4,394 | 4,500 | 4,382 | 2,673 |
| August 27, 2025 | 4,402 | 4,375 | 4,375 | 4,402 | 4,369 | 11,050 |
| August 26, 2025 | 4,400 | 4,401 | 4,401 | 4,409 | 4,352 | 345,097 |
| August 25, 2025 | 4,500 | 4,430 | 4,430 | 4,500 | 4,400 | 19,992 |
| August 22, 2025 | 4,437 | 4,444 | 4,444 | 4,447 | 4,355 | 187,893 |
| August 21, 2025 | 4,437 | 4,432 | 4,432 | 4,438 | 4,417 | 1.58M |
| August 20, 2025 | 4,437 | 4,403 | 4,403 | 4,437 | 4,384 | 677,859 |
| August 19, 2025 | 4,367 | 4,374 | 4,393 | 4,394 | 4,358 | 11,760 |
| August 18, 2025 | 4,369 | 4,334 | 4,334 | 4,369 | 4,329 | 9,997 |
| August 15, 2025 | 4,271 | 4,350 | 4,350 | 4,359 | 4,271 | 897 |