5,226.00
+6(+0.11%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,263 | 5,226 | 5,224 | 5,263 | 5,215 | 9,663 |
| December 23, 2025 | 5,213 | 5,221 | 5,221 | 5,297 | 5,201 | 47,246 |
| December 22, 2025 | 5,229 | 5,205 | 5,205 | 5,268 | 5,165 | 66,789 |
| December 19, 2025 | 5,195 | 5,269 | 5,269 | 5,319 | 5,195 | 587,603 |
| December 18, 2025 | 5,170 | 5,235 | 5,235 | 5,257 | 5,170 | 43,147 |
| December 17, 2025 | 5,400 | 5,214 | 5,214 | 5,400 | 5,170 | 85,053 |
| December 15, 2025 | 5,437 | 5,404 | 5,242 | 5,437 | 5,321 | 33,996 |
| December 12, 2025 | 5,500 | 5,369 | 5,389 | 5,550 | 5,340 | 126,518 |
| December 11, 2025 | 5,643 | 5,581 | 5,581 | 5,715 | 5,551 | 101,101 |
| December 10, 2025 | 5,527 | 5,618 | 5,618 | 5,648 | 5,527 | 38,463 |
| December 09, 2025 | 5,500 | 5,599 | 5,599 | 5,631 | 5,500 | 134,345 |
| December 08, 2025 | 5,715 | 5,572 | 5,572 | 5,715 | 5,534 | 36,900 |
| December 05, 2025 | 5,636 | 5,571 | 5,571 | 5,741 | 5,545 | 127,027 |
| December 04, 2025 | 5,639 | 5,593 | 5,593 | 5,639 | 5,478 | 71,329 |
| December 03, 2025 | 5,611 | 5,583 | 5,583 | 5,611 | 5,529 | 24,857 |
| December 02, 2025 | 5,421 | 5,557 | 5,557 | 5,633 | 5,421 | 194,219 |
| December 01, 2025 | 5,448 | 5,515 | 5,515 | 5,563 | 5,411 | 85,898 |
| November 28, 2025 | 5,578 | 5,645 | 5,645 | 5,645 | 5,404 | 410,963 |
| November 27, 2025 | 5,456 | 5,583 | 5,583 | 5,635 | 5,434 | 168,428 |
| November 26, 2025 | 5,317 | 5,403 | 5,403 | 5,434 | 5,250 | 87,937 |
| November 25, 2025 | 5,282 | 5,288 | 5,288 | 5,303 | 5,230 | 45,927 |
| November 24, 2025 | 5,190 | 5,241 | 5,241 | 5,282 | 5,071 | 88,701 |
| November 21, 2025 | 5,100 | 5,114 | 5,116 | 5,200 | 5,073 | 125,134 |
| November 20, 2025 | 5,110 | 5,283 | 5,282 | 5,295 | 5,092 | 81,460 |
| November 19, 2025 | 5,099 | 5,120 | 5,120 | 5,148 | 5,058 | 73,805 |
| November 18, 2025 | 5,070 | 5,040 | 5,040 | 5,151 | 5,022 | 69,847 |
| November 17, 2025 | 5,320 | 5,107 | 5,107 | 5,320 | 5,083 | 215,557 |
| November 14, 2025 | 5,260 | 5,213 | 5,213 | 5,300 | 5,183 | 76,074 |
| November 13, 2025 | 5,280 | 5,334 | 5,334 | 5,385 | 5,232 | 129,311 |
| November 12, 2025 | 5,299 | 5,281 | 5,281 | 5,299 | 5,182 | 58,918 |
| November 11, 2025 | 5,213 | 5,285 | 5,285 | 5,285 | 5,150 | 160,512 |
| November 10, 2025 | 5,175 | 5,214 | 5,214 | 5,237 | 5,116 | 134,940 |
| November 07, 2025 | 5,286 | 5,175 | 5,176 | 5,286 | 5,175 | 128,281 |
| November 06, 2025 | 5,391 | 5,266 | 5,266 | 5,391 | 5,227 | 202,439 |
| November 05, 2025 | 5,301 | 5,382 | 5,382 | 5,382 | 5,266 | 176,054 |
| November 04, 2025 | 5,335 | 5,298 | 5,298 | 5,400 | 5,224 | 347,761 |
| November 03, 2025 | 5,431 | 5,378 | 5,378 | 5,431 | 5,283 | 152,342 |
| October 31, 2025 | 5,250 | 5,425 | 5,425 | 5,459 | 5,250 | 256,507 |
| October 30, 2025 | 5,220 | 5,319 | 5,319 | 5,353 | 5,220 | 144,170 |
| October 29, 2025 | 5,301 | 5,221 | 5,221 | 5,301 | 5,175 | 109,144 |
| October 28, 2025 | 5,278 | 5,222 | 5,222 | 5,278 | 5,120 | 251,568 |
| October 27, 2025 | 5,474 | 5,301 | 5,301 | 5,562 | 5,150 | 362,913 |
| October 24, 2025 | 5,425 | 5,486 | 5,487 | 5,489 | 5,399 | 40,619 |
| October 23, 2025 | 5,551 | 5,416 | 5,417 | 5,617 | 5,321 | 68,145 |
| October 22, 2025 | 5,586 | 5,602 | 5,602 | 5,690 | 5,516 | 249,995 |
| October 21, 2025 | 5,419 | 5,525 | 5,525 | 5,525 | 5,350 | 81,983 |
| October 20, 2025 | 5,515 | 5,440 | 5,442 | 5,515 | 5,284 | 63,081 |
| October 17, 2025 | 5,345 | 5,410 | 5,409 | 5,451 | 5,345 | 40,720 |
| October 16, 2025 | 5,401 | 5,433 | 5,433 | 5,530 | 5,382 | 132,141 |
| October 15, 2025 | 5,153 | 5,466 | 5,466 | 5,466 | 5,150 | 383,651 |
| October 14, 2025 | 5,151 | 5,114 | 5,114 | 5,162 | 5,090 | 84,718 |
| October 13, 2025 | 5,387 | 5,152 | 5,152 | 5,387 | 5,089 | 107,869 |
| October 10, 2025 | 5,308 | 5,186 | 5,184 | 5,376 | 5,172 | 81,837 |
| October 09, 2025 | 5,327 | 5,322 | 5,322 | 5,393 | 5,225 | 83,753 |
| October 08, 2025 | 5,224 | 5,351 | 5,351 | 5,421 | 5,195 | 38,966 |
| October 07, 2025 | 5,309 | 5,198 | 5,198 | 5,316 | 5,171 | 154,990 |
| October 06, 2025 | 5,240 | 5,306 | 5,306 | 5,367 | 5,226 | 100,619 |
| October 03, 2025 | 5,359 | 5,247 | 5,247 | 5,373 | 5,247 | 213,507 |
| October 02, 2025 | 5,250 | 5,315 | 5,315 | 5,454 | 5,250 | 214,508 |
| October 01, 2025 | 5,360 | 5,358 | 5,358 | 5,436 | 5,281 | 111,298 |