9,568.00
+54(+0.57%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 9,398 | 9,060 | 9,060 | 9,398 | 9,012 | 41,125 |
July 02, 2025 | 9,447 | 9,005 | 9,005 | 9,447 | 8,942 | 26,881 |
July 01, 2025 | 9,349 | 9,020 | 9,051 | 9,448 | 9,013 | 251,409 |
June 30, 2025 | 9,349 | 8,971 | 8,971 | 9,349 | 8,946 | 57,877 |
June 27, 2025 | 8,997 | 8,916 | 8,916 | 8,997 | 8,862 | 31,778 |
June 26, 2025 | 8,896 | 8,976 | 8,976 | 9,001 | 8,896 | 59,020 |
June 25, 2025 | 9,049 | 8,896 | 8,885 | 9,049 | 8,830 | 88,961 |
June 24, 2025 | 8,794 | 8,946 | 8,966 | 8,946 | 8,794 | 91,101 |
June 23, 2025 | 8,815 | 8,849 | 8,849 | 8,872 | 8,756 | 68,845 |
June 20, 2025 | 8,888 | 8,828 | 8,814 | 8,914 | 8,814 | 60,088 |
June 19, 2025 | 8,750 | 8,854 | 8,854 | 8,858 | 8,750 | 171,717 |
June 18, 2025 | 8,500 | 8,860 | 8,829 | 8,860 | 8,500 | 40,227 |
June 17, 2025 | 8,999 | 8,818 | 8,818 | 8,999 | 8,787 | 54,815 |
June 13, 2025 | 9,011 | 8,909 | 8,924 | 9,011 | 8,914 | 9,124 |