14,400.00
+198(+1.39%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 09, 2025 | 14,139 | 14,398 | 14,398 | 14,464 | 14,133 | 461,919 |
May 08, 2025 | 14,301 | 14,200 | 14,202 | 14,406 | 14,098 | 797,327 |
May 07, 2025 | 14,399 | 14,340 | 14,340 | 14,584 | 14,256 | 687,135 |
May 06, 2025 | 15,294 | 15,060 | 15,060 | 15,430 | 15,055 | 345,702 |
May 05, 2025 | 15,691 | 15,206 | 15,205 | 15,700 | 15,103 | 930,329 |
May 02, 2025 | 15,202 | 15,690 | 15,692 | 15,783 | 15,068 | 499,299 |
April 30, 2025 | 15,426 | 15,204 | 15,204 | 15,605 | 15,086 | 905,778 |
April 29, 2025 | 15,350 | 15,470 | 15,469 | 15,572 | 15,350 | 449,028 |
April 25, 2025 | 15,600 | 15,336 | 15,335 | 15,604 | 15,300 | 585,858 |
April 24, 2025 | 15,545 | 15,437 | 15,437 | 15,609 | 15,360 | 623,502 |
April 23, 2025 | 15,250 | 15,649 | 15,649 | 15,759 | 15,201 | 1.05M |
April 22, 2025 | 15,291 | 15,238 | 15,238 | 15,291 | 15,000 | 567,275 |
April 17, 2025 | 15,000 | 15,077 | 15,079 | 15,202 | 14,778 | 670,393 |
April 16, 2025 | 14,950 | 14,998 | 14,998 | 15,133 | 14,400 | 515,721 |
April 15, 2025 | 15,180 | 15,022 | 15,022 | 15,240 | 14,966 | 984,623 |
April 14, 2025 | 15,000 | 15,045 | 15,045 | 15,100 | 14,874 | 743,601 |
April 11, 2025 | 14,800 | 14,742 | 14,742 | 14,802 | 14,519 | 1.2M |
April 10, 2025 | 14,600 | 14,579 | 14,579 | 14,857 | 14,444 | 733,031 |
April 09, 2025 | 14,399 | 14,002 | 14,002 | 14,424 | 13,844 | 812,846 |
April 08, 2025 | 14,399 | 14,532 | 14,532 | 14,633 | 13,610 | 1.11M |
April 07, 2025 | 13,968 | 13,747 | 13,747 | 14,289 | 13,352 | 1.89M |
April 04, 2025 | 15,200 | 14,318 | 14,318 | 15,200 | 14,318 | 1.24M |
April 03, 2025 | 15,288 | 14,965 | 14,965 | 15,416 | 14,828 | 1.17M |
April 02, 2025 | 15,400 | 15,665 | 15,665 | 15,738 | 15,288 | 1.05M |
April 01, 2025 | 15,000 | 15,291 | 15,291 | 15,320 | 14,870 | 715,402 |
March 31, 2025 | 15,270 | 14,835 | 14,835 | 15,344 | 14,835 | 1.2M |
March 28, 2025 | 15,320 | 15,341 | 15,341 | 15,380 | 15,171 | 696,395 |
March 27, 2025 | 15,909 | 15,329 | 15,329 | 15,909 | 15,217 | 848,935 |
March 26, 2025 | 15,550 | 15,755 | 15,755 | 15,923 | 15,550 | 795,600 |
March 25, 2025 | 15,650 | 15,664 | 15,664 | 15,701 | 15,379 | 518,940 |
March 24, 2025 | 15,320 | 15,479 | 15,479 | 15,586 | 15,300 | 858,590 |
March 20, 2025 | 15,290 | 15,369 | 15,369 | 15,550 | 15,093 | 11.51M |
March 19, 2025 | 15,257 | 15,442 | 15,442 | 15,509 | 15,200 | 2.97M |
March 18, 2025 | 15,757 | 15,292 | 15,292 | 15,757 | 15,256 | 2.22M |
March 17, 2025 | 15,500 | 15,679 | 15,679 | 15,970 | 15,477 | 1.8M |
March 14, 2025 | 15,500 | 15,838 | 15,838 | 16,005 | 15,317 | 1.47M |
March 13, 2025 | 15,325 | 15,429 | 15,429 | 16,250 | 15,288 | 594,255 |
March 12, 2025 | 15,354 | 15,297 | 15,297 | 15,419 | 15,152 | 701,867 |
March 11, 2025 | 14,925 | 15,307 | 15,307 | 15,308 | 14,925 | 970,684 |
March 10, 2025 | 15,100 | 15,057 | 15,057 | 15,272 | 15,021 | 747,550 |
March 07, 2025 | 15,500 | 15,099 | 15,099 | 15,749 | 14,701 | 1.53M |
March 06, 2025 | 15,750 | 15,685 | 15,685 | 16,112 | 15,614 | 828,538 |
March 05, 2025 | 15,800 | 15,716 | 15,716 | 15,958 | 15,635 | 1.2M |
March 04, 2025 | 16,200 | 15,541 | 15,541 | 16,200 | 15,502 | 1.15M |
March 03, 2025 | 16,000 | 16,050 | 16,050 | 16,280 | 15,629 | 785,470 |
February 28, 2025 | 15,651 | 15,593 | 15,593 | 15,753 | 15,062 | 25.75M |
February 27, 2025 | 16,100 | 15,677 | 15,677 | 16,100 | 15,650 | 2.28M |
February 26, 2025 | 16,063 | 16,001 | 16,001 | 16,287 | 15,822 | 2.12M |
February 25, 2025 | 16,050 | 16,201 | 16,201 | 16,481 | 16,012 | 1.29M |
February 24, 2025 | 16,720 | 16,267 | 16,267 | 16,720 | 16,200 | 1.17M |
February 21, 2025 | 16,650 | 16,663 | 16,663 | 16,779 | 16,508 | 586,673 |
February 20, 2025 | 16,450 | 16,645 | 16,645 | 16,740 | 16,423 | 644,724 |
February 19, 2025 | 16,528 | 16,395 | 16,395 | 16,656 | 16,295 | 1.17M |
February 18, 2025 | 16,299 | 16,530 | 16,530 | 16,734 | 16,065 | 1.26M |
February 17, 2025 | 16,250 | 16,167 | 16,167 | 16,348 | 15,952 | 1.33M |
February 14, 2025 | 16,150 | 16,249 | 16,249 | 16,436 | 15,701 | 1.03M |
February 13, 2025 | 16,180 | 16,102 | 16,102 | 16,438 | 15,958 | 1.74M |
February 12, 2025 | 17,126 | 16,203 | 16,203 | 17,142 | 16,175 | 1.78M |
February 11, 2025 | 17,532 | 17,300 | 17,300 | 17,940 | 17,063 | 1.42M |
February 10, 2025 | 17,758 | 17,786 | 17,786 | 18,020 | 17,591 | 1.07M |