5,514.00
+74(+1.36%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 5,290 | 5,347 | 5,347 | 5,448 | 5,279 | 36,674 |
| September 29, 2025 | 5,300 | 5,288 | 5,288 | 5,347 | 5,288 | 19,101 |
| September 26, 2025 | 5,261 | 5,321 | 5,321 | 5,361 | 5,201 | 97,387 |
| September 25, 2025 | 5,428 | 5,227 | 5,227 | 5,434 | 5,223 | 52,604 |
| September 23, 2025 | 5,425 | 5,418 | 5,418 | 5,473 | 5,406 | 93,650 |
| September 22, 2025 | 5,500 | 5,396 | 5,396 | 5,595 | 5,349 | 100,859 |
| September 19, 2025 | 5,530 | 5,532 | 5,532 | 5,809 | 5,426 | 583,744 |
| September 18, 2025 | 5,444 | 5,498 | 5,498 | 5,500 | 5,444 | 36,478 |
| September 17, 2025 | 5,600 | 5,517 | 5,517 | 5,600 | 5,400 | 57,677 |
| September 16, 2025 | 5,563 | 5,427 | 5,427 | 5,588 | 5,391 | 166,627 |
| September 15, 2025 | 5,650 | 5,456 | 5,456 | 5,724 | 5,450 | 156,432 |
| September 12, 2025 | 5,617 | 5,700 | 5,699 | 5,740 | 5,400 | 178,753 |
| September 11, 2025 | 5,444 | 5,401 | 5,401 | 5,479 | 5,351 | 134,288 |
| September 10, 2025 | 5,552 | 5,480 | 5,479 | 5,588 | 5,446 | 44,068 |
| September 09, 2025 | 5,730 | 5,547 | 5,547 | 5,740 | 5,472 | 68,892 |
| September 08, 2025 | 5,631 | 5,675 | 5,674 | 5,689 | 5,482 | 68,689 |
| September 05, 2025 | 5,621 | 5,693 | 5,695 | 5,719 | 5,493 | 39,988 |
| September 04, 2025 | 5,799 | 5,427 | 5,427 | 5,799 | 5,400 | 30,743 |
| September 03, 2025 | 5,595 | 5,587 | 5,588 | 5,643 | 5,529 | 27,089 |
| September 02, 2025 | 5,899 | 5,571 | 5,571 | 5,899 | 5,512 | 250,247 |
| September 01, 2025 | 5,790 | 5,751 | 5,751 | 5,854 | 5,750 | 56,949 |
| August 29, 2025 | 5,890 | 5,819 | 5,819 | 5,891 | 5,750 | 85,389 |
| August 28, 2025 | 5,880 | 5,867 | 5,867 | 5,880 | 5,787 | 101,946 |
| August 27, 2025 | 5,775 | 5,722 | 5,722 | 5,842 | 5,615 | 56,377 |
| August 26, 2025 | 5,833 | 5,800 | 5,800 | 5,871 | 5,760 | 14,969 |
| August 25, 2025 | 5,800 | 5,852 | 5,852 | 5,880 | 5,800 | 10,341 |
| August 22, 2025 | 5,836 | 5,848 | 5,848 | 5,856 | 5,805 | 1,809 |
| August 21, 2025 | 5,850 | 5,816 | 5,816 | 5,900 | 5,800 | 51,509 |
| August 20, 2025 | 5,924 | 5,825 | 5,824 | 5,936 | 5,801 | 301,113 |
| August 19, 2025 | 5,956 | 5,928 | 5,928 | 5,996 | 5,897 | 75,854 |
| August 18, 2025 | 5,908 | 5,920 | 5,918 | 5,950 | 5,897 | 234,263 |
| August 15, 2025 | 5,959 | 5,929 | 5,929 | 5,959 | 5,900 | 36,837 |
| August 14, 2025 | 5,862 | 5,944 | 5,944 | 5,949 | 5,862 | 40,857 |
| August 13, 2025 | 5,910 | 5,900 | 5,900 | 5,933 | 5,900 | 21,845 |
| August 12, 2025 | 5,997 | 5,901 | 5,901 | 5,997 | 5,900 | 62,787 |
| August 11, 2025 | 5,956 | 5,901 | 5,901 | 5,956 | 5,900 | 12,055 |
| August 08, 2025 | 5,901 | 5,901 | 5,901 | 5,957 | 5,900 | 28,722 |
| August 07, 2025 | 5,901 | 5,901 | 5,901 | 5,986 | 5,900 | 96,746 |
| August 06, 2025 | 5,900 | 5,911 | 5,911 | 5,950 | 5,900 | 29,424 |
| August 05, 2025 | 5,905 | 5,898 | 5,898 | 5,961 | 5,882 | 123,447 |
| August 04, 2025 | 5,981 | 5,935 | 5,935 | 5,999 | 5,885 | 45,120 |
| August 01, 2025 | 6,003 | 5,920 | 5,919 | 6,003 | 5,799 | 73,798 |
| July 31, 2025 | 5,845 | 5,873 | 5,873 | 5,910 | 5,770 | 159,912 |
| July 30, 2025 | 5,725 | 5,850 | 5,850 | 5,850 | 5,725 | 62,653 |
| July 29, 2025 | 5,773 | 5,811 | 5,811 | 5,846 | 5,773 | 993 |