4,525.00
+21(+0.47%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 4,349 | 4,331 | 4,310 | 4,352 | 4,310 | 4,395 |
| August 13, 2025 | 4,333 | 4,332 | 4,332 | 4,333 | 4,292 | 13,942 |
| August 12, 2025 | 4,314 | 4,305 | 4,305 | 4,320 | 4,269 | 22,535 |
| August 11, 2025 | 4,282 | 4,273 | 4,273 | 4,282 | 4,232 | 2,531 |
| August 08, 2025 | 4,250 | 4,250 | 4,250 | 4,250 | 4,193 | 526 |
| August 07, 2025 | 4,247 | 4,224 | 4,224 | 4,247 | 4,177 | 35,352 |
| August 06, 2025 | 4,257 | 4,201 | 4,201 | 4,267 | 4,192 | 47,766 |
| August 05, 2025 | 4,202 | 4,235 | 4,235 | 4,282 | 4,202 | 978,821 |
| August 04, 2025 | 4,210 | 4,182 | 4,182 | 4,228 | 4,001 | 58,554 |
| August 01, 2025 | 4,210 | 4,202 | 4,202 | 4,216 | 4,143 | 992,273 |
| July 31, 2025 | 4,238 | 4,253 | 4,253 | 4,334 | 4,209 | 1.3M |
| July 30, 2025 | 4,187 | 4,243 | 4,243 | 4,243 | 4,185 | 926,453 |
| July 29, 2025 | 4,295 | 4,291 | 4,206.01 | 4,298 | 4,243 | 1.02M |
| July 28, 2025 | 4,298 | 4,250 | 4,165.82 | 4,298 | 4,235 | 3,268 |
| July 25, 2025 | 4,320 | 4,288 | 4,288 | 4,320 | 4,243 | 7,538 |