17,534.00
+5(+0.03%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 04, 2025 | 17,401 | 17,448 | 17,448 | 17,797 | 17,207 | 1.73M |
February 03, 2025 | 17,532 | 17,530 | 17,530 | 17,552 | 17,062 | 843,782 |
January 31, 2025 | 17,153 | 17,532 | 17,532 | 17,532 | 16,984 | 613,023 |
January 30, 2025 | 16,612 | 17,154 | 17,154 | 17,328 | 16,443 | 974,705 |
January 29, 2025 | 16,406 | 16,553 | 16,553 | 16,735 | 16,129 | 692,604 |
January 28, 2025 | 15,960 | 16,399 | 16,399 | 16,498 | 15,660 | 1.35M |
January 27, 2025 | 15,758 | 15,763 | 15,763 | 15,804 | 15,562 | 433,274 |
January 24, 2025 | 15,546 | 15,756 | 15,756 | 15,932 | 15,332 | 563,096 |
January 23, 2025 | 15,400 | 15,322 | 15,322 | 15,401 | 15,205 | 567,837 |
January 22, 2025 | 15,615 | 15,483 | 15,483 | 15,870 | 15,378 | 931,285 |
January 21, 2025 | 15,700 | 15,540 | 15,540 | 15,700 | 15,535 | 576,518 |
January 20, 2025 | 15,600 | 15,699 | 15,699 | 15,750 | 15,533 | 411,236 |
January 17, 2025 | 15,419 | 15,662 | 15,662 | 15,784 | 15,419 | 556,746 |
January 16, 2025 | 15,843 | 15,526 | 15,526 | 15,884 | 15,482 | 119,722 |
January 15, 2025 | 15,698 | 15,722 | 15,722 | 15,897 | 15,305 | 893,340 |
January 14, 2025 | 15,056 | 15,455 | 15,455 | 15,658 | 15,056 | 839,165 |
January 13, 2025 | 15,450 | 15,054 | 15,054 | 15,450 | 14,929 | 917,408 |
January 10, 2025 | 15,224 | 15,318 | 15,318 | 15,467 | 15,192 | 635,860 |
January 09, 2025 | 15,355 | 15,303 | 15,303 | 15,515 | 15,189 | 561,132 |
January 08, 2025 | 15,464 | 15,226 | 15,226 | 15,464 | 15,165 | 685,164 |
January 07, 2025 | 15,679 | 15,341 | 15,341 | 15,722 | 15,179 | 455,063 |
January 06, 2025 | 15,600 | 15,656 | 15,656 | 16,020 | 15,478 | 638,925 |
January 03, 2025 | 16,079 | 15,891 | 15,891 | 16,079 | 15,769 | 417,414 |
January 02, 2025 | 16,050 | 15,956 | 15,956 | 16,050 | 15,786 | 491,565 |
December 31, 2024 | 15,650 | 15,794 | 15,794 | 15,848 | 15,526 | 150,426 |
December 30, 2024 | 15,750 | 15,599 | 15,599 | 15,847 | 15,415 | 526,523 |
December 27, 2024 | 16,039 | 15,710 | 15,710 | 16,099 | 15,523 | 530,921 |
December 24, 2024 | 16,199 | 15,957 | 15,957 | 16,199 | 15,825 | 147,886 |
December 23, 2024 | 15,897 | 15,867 | 15,867 | 16,035 | 15,834 | 382,279 |
December 20, 2024 | 16,200 | 15,895 | 15,895 | 16,200 | 15,708 | 2.36M |
December 19, 2024 | 15,800 | 15,949 | 15,949 | 16,125 | 15,379 | 2.6M |
December 18, 2024 | 16,453 | 15,896 | 15,896 | 16,758 | 15,801 | 1.74M |
December 17, 2024 | 16,684 | 16,456 | 16,456 | 16,924 | 16,396 | 1.54M |
December 13, 2024 | 17,216 | 16,866 | 16,866 | 17,339 | 16,600 | 494,122 |
December 12, 2024 | 17,303 | 17,161 | 17,161 | 17,486 | 17,103 | 289,434 |
December 11, 2024 | 17,291 | 17,239 | 17,239 | 17,376 | 17,113 | 591,769 |
December 10, 2024 | 17,111 | 17,362 | 17,362 | 17,598 | 17,044 | 588,079 |
December 09, 2024 | 16,603 | 17,584 | 17,584 | 17,584 | 16,480 | 1.09M |
December 06, 2024 | 16,879 | 16,605 | 16,605 | 16,985 | 16,418 | 794,343 |
December 05, 2024 | 16,662 | 16,868 | 16,868 | 16,979 | 16,560 | 1.07M |
December 04, 2024 | 17,100 | 16,662 | 16,662 | 17,425 | 16,253 | 1.48M |
December 03, 2024 | 16,811 | 17,141 | 17,141 | 17,499 | 16,811 | 1.16M |
December 02, 2024 | 16,660 | 16,898 | 16,898 | 17,100 | 16,660 | 594,615 |
November 29, 2024 | 16,866 | 16,693 | 16,693 | 17,100 | 16,636 | 777,429 |
November 28, 2024 | 17,090 | 16,902 | 16,902 | 17,145 | 16,700 | 638,438 |
November 27, 2024 | 17,527 | 17,024 | 17,024 | 17,527 | 16,845 | 769,904 |
November 26, 2024 | 16,969 | 17,551 | 17,551 | 17,598 | 16,640 | 1.2M |
November 25, 2024 | 16,556 | 16,971 | 16,971 | 17,379 | 16,556 | 922,792 |
November 22, 2024 | 17,001 | 17,031 | 17,031 | 17,128 | 16,881 | 688,841 |
November 21, 2024 | 16,832 | 17,109 | 17,109 | 17,340 | 16,668 | 584,902 |
November 20, 2024 | 16,589 | 16,900 | 16,900 | 17,043 | 16,401 | 523,837 |
November 19, 2024 | 16,720 | 16,588 | 16,588 | 16,904 | 16,420 | 660,368 |
November 18, 2024 | 16,428 | 16,612 | 16,612 | 16,759 | 16,272 | 501,146 |
November 15, 2024 | 16,151 | 16,450 | 16,450 | 16,489 | 15,900 | 496,868 |
November 14, 2024 | 16,100 | 16,027 | 16,027 | 16,305 | 15,855 | 435,842 |
November 13, 2024 | 16,599 | 16,247 | 16,247 | 16,599 | 16,100 | 399,224 |
November 12, 2024 | 16,569 | 16,307 | 16,307 | 16,569 | 16,209 | 523,748 |
November 11, 2024 | 16,581 | 16,401 | 16,401 | 16,720 | 16,260 | 721,487 |
November 08, 2024 | 16,794 | 16,751 | 16,751 | 16,800 | 16,276 | 724,385 |
November 07, 2024 | 16,679 | 16,594 | 16,594 | 16,679 | 16,357 | 504,188 |