2,192.00
+52(+2.43%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,212 | 2,140 | 2,138 | 2,212 | 2,125 | 3.43M |
September 04, 2025 | 2,150 | 2,199 | 2,199 | 2,248 | 2,150 | 1.61M |
September 03, 2025 | 2,233 | 2,200 | 2,200 | 2,233 | 2,182 | 6.18M |
September 02, 2025 | 2,240 | 2,211 | 2,211 | 2,240 | 2,192 | 1.89M |
September 01, 2025 | 2,250 | 2,200 | 2,200 | 2,250 | 2,200 | 531,226 |
August 29, 2025 | 2,218 | 2,252 | 2,252 | 2,252 | 2,209 | 1.01M |
August 28, 2025 | 2,255 | 2,235 | 2,235 | 2,255 | 2,214 | 429,129 |
August 27, 2025 | 2,255 | 2,240 | 2,240 | 2,278 | 2,234 | 3.46M |
August 26, 2025 | 2,224 | 2,245 | 2,245 | 2,246 | 2,201 | 2.65M |
August 25, 2025 | 2,302 | 2,243 | 2,243 | 2,306 | 2,202 | 895,477 |
August 22, 2025 | 2,274 | 2,292 | 2,294 | 2,297 | 2,274 | 1.45M |
August 21, 2025 | 2,377 | 2,289 | 2,289 | 2,377 | 2,276 | 2.93M |
August 20, 2025 | 2,125 | 2,285 | 2,285 | 2,290 | 2,125 | 2.16M |
August 19, 2025 | 2,230 | 2,238 | 2,238 | 2,249 | 2,217 | 1.03M |
August 18, 2025 | 2,206 | 2,235 | 2,237 | 2,268 | 2,206 | 1.15M |
August 15, 2025 | 2,287 | 2,251 | 2,251 | 2,288 | 2,199 | 4.59M |
August 14, 2025 | 2,182 | 2,213 | 2,213 | 2,247 | 2,177 | 1.62M |
August 13, 2025 | 2,150 | 2,182 | 2,182 | 2,200 | 2,150 | 13.37M |
August 12, 2025 | 2,106 | 2,143 | 2,143 | 2,146 | 2,100 | 948,285 |
August 11, 2025 | 2,098 | 2,103 | 2,103 | 2,109 | 2,085 | 634,820 |
August 08, 2025 | 2,097 | 2,100 | 2,100 | 2,100 | 2,080 | 195,454 |
August 07, 2025 | 2,100 | 2,089 | 2,089 | 2,102 | 2,077 | 532,782 |
August 06, 2025 | 2,114 | 2,102 | 2,102 | 2,129 | 2,088 | 2.6M |
August 05, 2025 | 2,123 | 2,114 | 2,114 | 2,126 | 2,090 | 1.27M |
August 04, 2025 | 2,093 | 2,100 | 2,100 | 2,109 | 2,076 | 1M |
August 01, 2025 | 2,111 | 2,074 | 2,074 | 2,111 | 2,064 | 1.07M |
July 31, 2025 | 2,121 | 2,117 | 2,117 | 2,160 | 2,112 | 4.7M |
July 30, 2025 | 2,120 | 2,114 | 2,114 | 2,120 | 2,073 | 846,411 |
July 29, 2025 | 2,078 | 2,072 | 2,072 | 2,107 | 2,072 | 1.38M |
July 28, 2025 | 2,110 | 2,091 | 2,091 | 2,126 | 2,072 | 315,611 |
July 25, 2025 | 2,090 | 2,092 | 2,092 | 2,124 | 2,087 | 1.21M |
July 24, 2025 | 2,160 | 2,098 | 2,099 | 2,160 | 2,095 | 420,218 |
July 23, 2025 | 2,099 | 2,104 | 2,104 | 2,107 | 2,070 | 269,451 |
July 22, 2025 | 2,049 | 2,091 | 2,091 | 2,091 | 2,039 | 8M |
July 21, 2025 | 2,060 | 2,051 | 2,051 | 2,079 | 2,048 | 1.34M |
July 18, 2025 | 2,098 | 2,068 | 2,070 | 2,098 | 2,061 | 937,478 |
July 17, 2025 | 2,097 | 2,085 | 2,085 | 2,099 | 2,075 | 1.76M |
July 16, 2025 | 2,084 | 2,088 | 2,088 | 2,093 | 2,051 | 1.51M |
July 15, 2025 | 2,091 | 2,067 | 2,067 | 2,091 | 2,065 | 2.97M |
July 14, 2025 | 2,010 | 2,070 | 2,070 | 2,070 | 2,010 | 1.78M |
July 11, 2025 | 2,091 | 2,067 | 2,068 | 2,091 | 2,035 | 1.3M |
July 10, 2025 | 2,043 | 2,069 | 2,069 | 2,073 | 2,043 | 783,591 |
July 09, 2025 | 2,062 | 2,052 | 2,052 | 2,071 | 2,050 | 628,096 |
July 08, 2025 | 2,084 | 2,054 | 2,054 | 2,085 | 2,037 | 2.13M |
July 07, 2025 | 2,050 | 2,078 | 2,078 | 2,090 | 2,043 | 1.66M |
July 04, 2025 | 2,027 | 2,048 | 2,048 | 2,050 | 2,018 | 434,290 |
July 03, 2025 | 2,008 | 2,018 | 2,018 | 2,040 | 2,005 | 967,798 |
July 02, 2025 | 2,029 | 2,002 | 2,002 | 2,040 | 1,997 | 2.32M |
July 01, 2025 | 2,001 | 2,029 | 2,029 | 2,029 | 1,991 | 576,257 |
June 30, 2025 | 2,004 | 2,006 | 2,006 | 2,015 | 1,989 | 3M |
June 27, 2025 | 1,990 | 2,013 | 2,013 | 2,017 | 1,990 | 516,244 |
June 26, 2025 | 2,037 | 1,989 | 1,989 | 2,040 | 1,989 | 474,094 |
June 25, 2025 | 2,014 | 2,015 | 2,015 | 2,024 | 1,989 | 4M |
June 24, 2025 | 2,013 | 2,011 | 2,011 | 2,030 | 1,990 | 1.81M |
June 23, 2025 | 2,000 | 2,005 | 2,005 | 2,024 | 1,992 | 440,419 |
June 20, 2025 | 2,017 | 2,004 | 2,004 | 2,050 | 1,999 | 3.3M |
June 19, 2025 | 1,966 | 2,006 | 2,006 | 2,050 | 1,966 | 2.16M |
June 18, 2025 | 2,037 | 1,985 | 1,985 | 2,037 | 1,979 | 686,635 |
June 17, 2025 | 2,001 | 2,012 | 2,012 | 2,019 | 1,986 | 1.27M |
June 13, 2025 | 2,022 | 1,990 | 1,990 | 2,022 | 1,977 | 638,566 |