5,675.00
-18(-0.32%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2025 | 5,848 | 5,841 | 5,841 | 5,848 | 5,743 | 9,400 |
| July 25, 2025 | 5,748 | 5,749 | 5,749 | 5,851 | 5,716 | 18,700 |
| July 24, 2025 | 6,011 | 5,827 | 5,827 | 6,021 | 5,813 | 18,847 |
| July 23, 2025 | 5,798 | 5,938 | 5,938 | 5,955 | 5,795 | 34,658 |
| July 22, 2025 | 5,827 | 5,803 | 5,803 | 5,852 | 5,737 | 265,077 |
| July 21, 2025 | 6,022 | 5,828 | 5,828 | 6,026 | 5,790 | 80,563 |
| July 18, 2025 | 6,099 | 6,004 | 6,004 | 6,100 | 5,975 | 81,132 |
| July 17, 2025 | 6,135 | 6,071 | 6,071 | 6,135 | 6,070 | 74,814 |
| July 16, 2025 | 5,989 | 6,070 | 6,070 | 6,113 | 5,970 | 40,431 |
| July 15, 2025 | 6,083 | 6,072 | 6,072 | 6,145 | 6,025 | 42,239 |
| July 14, 2025 | 6,060 | 6,094 | 6,094 | 6,175 | 6,037 | 37,792 |
| July 11, 2025 | 6,224 | 6,054 | 6,054 | 6,224 | 5,968 | 45,855 |
| July 10, 2025 | 6,141 | 6,140 | 6,140 | 6,194 | 6,140 | 1,979 |
| July 09, 2025 | 6,251 | 6,199 | 6,199 | 6,344 | 6,073 | 216,330 |
| July 08, 2025 | 6,201 | 6,398 | 6,203 | 6,398 | 6,155 | 71,677 |
| July 07, 2025 | 6,175 | 6,192 | 6,192 | 6,245 | 6,146 | 26,527 |
| July 04, 2025 | 6,339 | 6,175 | 6,175 | 6,412 | 6,175 | 35,788 |
| July 03, 2025 | 6,202 | 6,352 | 6,352 | 6,365 | 6,202 | 114,794 |
| July 02, 2025 | 6,412 | 6,281 | 6,281 | 6,435 | 6,155 | 56,819 |
| July 01, 2025 | 6,311 | 6,409 | 6,409 | 6,421 | 6,208 | 46,879 |
| June 30, 2025 | 6,185 | 6,271 | 6,271 | 6,311 | 6,182 | 63,331 |
| June 27, 2025 | 6,149 | 6,152 | 6,152 | 6,159 | 6,070 | 53,449 |
| June 26, 2025 | 6,120 | 6,102 | 6,102 | 6,150 | 6,100 | 25,243 |
| June 25, 2025 | 6,046 | 6,055 | 6,055 | 6,129 | 6,046 | 120,577 |
| June 24, 2025 | 6,126 | 6,049 | 6,049 | 6,126 | 5,890 | 67,987 |
| June 23, 2025 | 6,070 | 6,023 | 6,023 | 6,114 | 6,001 | 48,510 |
| June 20, 2025 | 6,184 | 6,074 | 6,074 | 6,195 | 6,073 | 105,119 |
| June 19, 2025 | 6,101 | 6,136 | 6,136 | 6,155 | 6,095 | 46,285 |
| June 18, 2025 | 6,071 | 6,183 | 6,183 | 6,183 | 6,071 | 167,409 |
| June 17, 2025 | 6,355 | 6,216 | 6,216 | 6,355 | 6,177 | 189,015 |