4,309.00
+32(+0.75%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 4,269 | 4,304 | 4,304 | 4,309 | 4,269 | 15,501 |
| July 23, 2025 | 4,299 | 4,268 | 4,268 | 4,299 | 4,216 | 9,773 |
| July 22, 2025 | 4,294 | 4,284 | 4,284 | 4,299 | 4,243 | 237,119 |
| July 21, 2025 | 4,276 | 4,256 | 4,256 | 4,276 | 4,237 | 451,000 |
| July 18, 2025 | 4,244 | 4,252 | 4,252 | 4,253 | 4,205 | 2,518 |
| July 17, 2025 | 4,204 | 4,231 | 4,231 | 4,269 | 4,204 | 3,400 |
| July 16, 2025 | 4,240 | 4,219 | 4,219 | 4,254 | 4,208 | 5,267 |
| July 15, 2025 | 4,259 | 4,253 | 4,253 | 4,316 | 4,213 | 206,962 |
| July 14, 2025 | 4,157 | 4,234 | 4,234 | 4,234 | 4,157 | 24,903 |
| July 11, 2025 | 4,295 | 4,214 | 4,214 | 4,295 | 4,170 | 2.96M |
| July 10, 2025 | 4,223 | 4,225 | 4,225 | 4,225 | 4,189 | 869,237 |
| July 09, 2025 | 4,199 | 4,191 | 4,191 | 4,238 | 4,191 | 1,333 |
| July 08, 2025 | 4,232 | 4,220 | 4,220 | 4,237 | 4,194 | 674,597 |
| July 07, 2025 | 4,224 | 4,247 | 4,247 | 4,260 | 4,175 | 1.02M |
| July 04, 2025 | 4,165 | 4,219 | 4,219 | 4,220 | 4,125 | 304,909 |
| July 03, 2025 | 4,124 | 4,154 | 4,154 | 4,168 | 4,124 | 85,776 |
| July 02, 2025 | 4,205 | 4,126 | 4,126 | 4,205 | 4,098 | 9,485 |
| July 01, 2025 | 4,195 | 4,191 | 4,191 | 4,195 | 4,134 | 18,499 |
| June 30, 2025 | 4,299 | 4,172 | 4,172 | 4,299 | 4,138 | 30,133 |
| June 27, 2025 | 4,110 | 4,182 | 4,182 | 4,182 | 4,110 | 33,705 |
| June 26, 2025 | 4,175 | 4,137 | 4,137 | 4,175 | 4,128 | 20,489 |
| June 25, 2025 | 4,128 | 4,143 | 4,143 | 4,163 | 4,119 | 244,325 |
| June 24, 2025 | 4,119 | 4,129 | 4,129 | 4,157 | 4,106 | 26,820 |
| June 23, 2025 | 4,133 | 4,133 | 4,133 | 4,143 | 4,091 | 13,208 |
| June 20, 2025 | 4,162 | 4,128 | 4,128 | 4,163 | 4,128 | 21,771 |
| June 19, 2025 | 4,117 | 4,111 | 4,111 | 4,125 | 4,084 | 239 |
| June 18, 2025 | 4,069 | 4,077 | 4,077 | 4,106 | 4,062 | 28,706 |
| June 17, 2025 | 4,132 | 4,085 | 4,085 | 4,132 | 4,029 | 5,931 |