10,071.00
+134(+1.35%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10,007 | 10,071 | 10,044 | 10,071 | 9,950 | 58,587 |
| September 25, 2025 | 10,350 | 9,968 | 9,937 | 10,437 | 9,915 | 11,361 |
| September 23, 2025 | 10,369 | 10,033 | 10,033 | 10,369 | 9,968 | 138,388 |
| September 22, 2025 | 10,350 | 9,950 | 9,950 | 10,350 | 9,896 | 18,424 |
| September 19, 2025 | 9,900 | 9,930 | 9,930 | 9,942 | 9,843 | 34,424 |
| September 18, 2025 | 9,833 | 9,846 | 9,846 | 9,951 | 9,805 | 36,207 |
| September 17, 2025 | 9,834 | 9,772 | 9,772 | 9,840 | 9,768 | 4,792 |
| September 16, 2025 | 9,894 | 9,851 | 9,851 | 9,894 | 9,778 | 40,903 |
| September 15, 2025 | 9,803 | 9,745 | 9,745 | 9,803 | 9,723 | 18,922 |
| September 12, 2025 | 9,985 | 9,769 | 9,812 | 9,985 | 9,743 | 21,508 |
| September 11, 2025 | 9,709 | 9,723 | 9,743 | 9,743 | 9,641 | 47,800 |
| September 10, 2025 | 9,722 | 9,699 | 9,699 | 9,722 | 9,628 | 28,159 |
| September 09, 2025 | 9,848 | 9,614 | 9,645 | 9,848 | 9,581 | 54,110 |
| September 08, 2025 | 9,897 | 9,583 | 9,583 | 9,897 | 9,480 | 33,036 |
| September 05, 2025 | 9,457 | 9,431 | 9,514 | 9,535 | 9,390 | 26,357 |
| September 04, 2025 | 9,471 | 9,356 | 9,356 | 9,471 | 9,337 | 16,027 |
| September 03, 2025 | 9,504 | 9,455 | 9,426 | 9,504 | 9,344 | 12,209 |
| September 02, 2025 | 9,510 | 9,422 | 9,422 | 9,510 | 9,319 | 99,578 |
| September 01, 2025 | 9,938 | 9,437 | 9,437 | 9,938 | 9,437 | 320,968 |
| August 29, 2025 | 9,425 | 9,469 | 9,490 | 9,496 | 9,392 | 145,223 |
| August 28, 2025 | 9,524 | 9,491 | 9,491 | 9,541 | 9,418 | 74,838 |
| August 27, 2025 | 9,561 | 9,451 | 9,451 | 9,561 | 9,414 | 18,773 |
| August 26, 2025 | 9,553 | 9,501 | 9,501 | 9,553 | 9,470 | 25,221 |
| August 25, 2025 | 9,612 | 9,593 | 9,593 | 9,612 | 9,237 | 78,194 |
| August 22, 2025 | 9,490 | 9,503 | 9,503 | 9,518 | 9,467 | 645 |
| August 21, 2025 | 9,449 | 9,440 | 9,421 | 9,459 | 9,389 | 18,566 |
| August 20, 2025 | 9,322 | 9,383 | 9,344 | 9,399 | 9,322 | 12,285 |
| August 19, 2025 | 9,934 | 9,393 | 9,397 | 9,934 | 9,390 | 18,486 |
| August 18, 2025 | 9,934 | 9,373 | 9,373 | 9,934 | 9,350 | 7,116 |
| August 15, 2025 | 9,201 | 9,437 | 9,437 | 9,550 | 9,201 | 30,784 |
| August 14, 2025 | 9,506 | 9,448 | 9,448 | 9,552 | 9,407 | 7,028 |
| August 13, 2025 | 9,507 | 9,491 | 9,491 | 9,560 | 9,477 | 17,138 |
| August 12, 2025 | 9,407 | 9,382 | 9,382 | 9,414 | 9,356 | 575 |
| August 11, 2025 | 8,950 | 9,361 | 9,361 | 9,392 | 8,950 | 11,372 |
| August 08, 2025 | 9,550 | 9,377 | 9,377 | 9,550 | 9,330 | 5,947 |
| August 07, 2025 | 9,744 | 9,373 | 9,373 | 9,744 | 9,315 | 18,823 |
| August 06, 2025 | 9,500 | 9,284 | 9,254 | 9,500 | 9,230 | 31,624 |
| August 05, 2025 | 9,299 | 9,257 | 9,257 | 9,300 | 9,185 | 40,588 |
| August 04, 2025 | 9,133 | 9,194 | 9,194 | 9,194 | 9,067 | 451,893 |
| August 01, 2025 | 9,494 | 9,041 | 9,044 | 9,494 | 8,922 | 42,420 |
| July 31, 2025 | 9,496 | 9,106 | 9,082 | 9,496 | 8,716 | 44,559 |
| July 30, 2025 | 9,500 | 9,145 | 9,145 | 9,500 | 9,134 | 41,391 |
| July 29, 2025 | 9,150 | 9,169 | 9,194 | 9,222 | 9,143 | 115,420 |
| July 28, 2025 | 9,236 | 9,133 | 9,103 | 9,236 | 9,103 | 74,242 |
| July 25, 2025 | 9,234 | 9,169 | 9,148 | 9,234 | 9,117 | 15,761 |
| July 24, 2025 | 8,799 | 9,251 | 9,251 | 9,295 | 8,799 | 10,070 |
| July 23, 2025 | 9,620 | 9,230 | 9,230 | 9,620 | 9,218 | 96,632 |
| July 22, 2025 | 9,292 | 9,272 | 9,271 | 9,292 | 9,204 | 64,694 |
| July 21, 2025 | 9,277 | 9,300 | 9,300 | 9,300 | 9,206 | 22,606 |
| July 18, 2025 | 8,622 | 9,205 | 9,185 | 9,253 | 8,622 | 22,382 |
| July 17, 2025 | 9,104 | 9,070 | 9,091 | 9,104 | 9,019 | 94,539 |
| July 16, 2025 | 9,149 | 9,038 | 9,056 | 9,149 | 9,020 | 148,883 |
| July 15, 2025 | 9,298 | 9,073 | 9,073 | 9,298 | 9,022 | 87,959 |
| July 14, 2025 | 9,072 | 8,993 | 8,993 | 9,086 | 8,985 | 186,608 |
| July 11, 2025 | 9,167 | 9,063 | 9,022 | 9,167 | 8,998 | 4,109 |
| July 10, 2025 | 9,137 | 9,069 | 9,088 | 9,170 | 9,056 | 38,754 |
| July 09, 2025 | 9,130 | 9,060 | 9,051 | 9,130 | 9,021 | 21,083 |
| July 08, 2025 | 9,091 | 9,062 | 9,032 | 9,143 | 9,032 | 101,676 |
| July 07, 2025 | 9,050 | 9,097 | 9,097 | 9,097 | 8,985 | 38,999 |
| July 04, 2025 | 9,058 | 9,042 | 9,069 | 9,069 | 8,993 | 11,882 |