7,386.00
+24(+0.33%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7,273 | 7,360 | 7,362 | 7,404 | 7,235 | 12.17M |
| September 04, 2025 | 7,250 | 7,191 | 7,191 | 7,344 | 7,191 | 20.51M |
| September 03, 2025 | 7,440 | 7,251 | 7,252 | 7,445 | 7,200 | 13.39M |
| September 02, 2025 | 7,479 | 7,365 | 7,365 | 7,479 | 7,330 | 5.48M |
| September 01, 2025 | 7,473 | 7,436 | 7,437 | 7,560 | 7,419 | 7.81M |
| August 29, 2025 | 7,565 | 7,441 | 7,441 | 7,660 | 7,441 | 12.57M |
| August 28, 2025 | 7,500 | 7,617 | 7,616 | 7,645 | 7,500 | 8.67M |
| August 27, 2025 | 7,482 | 7,532 | 7,532 | 7,541 | 7,433 | 8.22M |
| August 26, 2025 | 7,650 | 7,482 | 7,482 | 7,717 | 7,482 | 20.64M |
| August 25, 2025 | 7,810 | 7,707 | 7,707 | 7,840 | 7,688 | 5.65M |
| August 22, 2025 | 7,685 | 7,807 | 7,807 | 7,807 | 7,685 | 8.07M |
| August 21, 2025 | 7,650 | 7,681 | 7,681 | 7,739 | 7,638 | 4.35M |
| August 20, 2025 | 7,744 | 7,696 | 7,696 | 7,785 | 7,666 | 4.08M |
| August 19, 2025 | 7,683 | 7,782 | 7,781 | 7,787 | 7,674 | 6.57M |
| August 18, 2025 | 7,770 | 7,734 | 7,734 | 7,828 | 7,720 | 6.11M |
| August 15, 2025 | 7,800 | 7,818 | 7,816 | 7,886 | 7,790 | 3.81M |
| August 14, 2025 | 7,727 | 7,820 | 7,820 | 7,890 | 7,710 | 11.2M |
| August 13, 2025 | 7,679 | 7,751 | 7,751 | 7,800 | 7,679 | 345 |
| August 12, 2025 | 7,635 | 7,691 | 7,691 | 7,700 | 7,635 | 5.47M |
| August 11, 2025 | 7,569 | 7,620 | 7,618 | 7,740 | 7,569 | 7.86M |
| August 08, 2025 | 7,700 | 7,568 | 7,568 | 7,700 | 7,568 | 14.55M |
| August 07, 2025 | 7,575 | 7,643 | 7,643 | 7,670 | 7,575 | 14.19M |
| August 06, 2025 | 7,567 | 7,650 | 7,649 | 7,711 | 7,567 | 7.04M |
| August 05, 2025 | 7,780 | 7,592 | 7,591 | 7,823 | 7,577 | 26.46M |
| August 04, 2025 | 7,970 | 7,767 | 7,767 | 8,102 | 7,617 | 33.41M |
| August 01, 2025 | 7,683 | 7,581 | 7,580 | 7,724 | 7,567 | 15.98M |
| July 31, 2025 | 7,704 | 7,746 | 7,745 | 7,825 | 7,655 | 23.73M |
| July 30, 2025 | 7,500 | 7,647 | 7,647 | 7,675 | 7,482 | 5.71M |
| July 29, 2025 | 7,527 | 7,524 | 7,525 | 7,605 | 7,506 | 5.66M |
| July 28, 2025 | 7,529 | 7,532 | 7,532 | 7,581 | 7,478 | 5.26M |
| July 25, 2025 | 7,515 | 7,499 | 7,501 | 7,670 | 7,414 | 10.37M |
| July 24, 2025 | 7,454 | 7,499 | 7,498 | 7,530 | 7,438 | 7.42M |
| July 23, 2025 | 7,550 | 7,437 | 7,437 | 7,573 | 7,415 | 8.75M |
| July 22, 2025 | 7,645 | 7,535 | 7,533 | 7,645 | 7,509 | 6.79M |
| July 21, 2025 | 7,660 | 7,585 | 7,585 | 7,759 | 7,542 | 12.32M |
| July 18, 2025 | 7,501 | 7,667 | 7,668 | 7,696 | 7,425 | 9.46M |
| July 17, 2025 | 7,443 | 7,491 | 7,490 | 7,491 | 7,389 | 7.91M |
| July 16, 2025 | 7,328 | 7,450 | 7,448 | 7,463 | 7,242 | 11.35M |
| July 15, 2025 | 7,269 | 7,327 | 7,327 | 7,328 | 7,224 | 12.47M |
| July 14, 2025 | 7,251 | 7,207 | 7,207 | 7,267 | 7,180 | 9.32M |
| July 11, 2025 | 7,505 | 7,275 | 7,276 | 7,522 | 7,266 | 12.36M |
| July 10, 2025 | 7,570 | 7,510 | 7,511 | 7,628 | 7,494 | 6.78M |
| July 09, 2025 | 7,504 | 7,564 | 7,562 | 7,655 | 7,504 | 9.11M |
| July 08, 2025 | 7,400 | 7,525 | 7,525 | 7,525 | 7,365 | 8.52M |
| July 07, 2025 | 7,450 | 7,422 | 7,422 | 7,496 | 7,374 | 6.51M |
| July 04, 2025 | 7,539 | 7,481 | 7,480 | 7,588 | 7,450 | 5.55M |
| July 03, 2025 | 7,476 | 7,560 | 7,561 | 7,598 | 7,441 | 6.59M |
| July 02, 2025 | 7,601 | 7,497 | 7,495 | 7,625 | 7,404 | 10.36M |
| July 01, 2025 | 7,601 | 7,620 | 7,622 | 7,666 | 7,537 | 5.45M |
| June 30, 2025 | 7,579 | 7,571 | 7,571 | 7,673 | 7,502 | 12.13M |
| June 27, 2025 | 7,538 | 7,579 | 7,581 | 7,581 | 7,484 | 6.98M |
| June 26, 2025 | 7,532 | 7,537 | 7,537 | 7,737 | 7,425 | 2,668 |
| June 25, 2025 | 7,436 | 7,490 | 7,491 | 7,527 | 7,168 | 19.68M |
| June 24, 2025 | 7,230 | 7,436 | 7,438 | 7,462 | 7,230 | 9.94M |
| June 23, 2025 | 7,230 | 7,118 | 7,118 | 7,291 | 7,092 | 5.88M |
| June 20, 2025 | 7,261 | 7,260 | 7,260 | 7,382 | 7,260 | 32.51M |
| June 19, 2025 | 7,230 | 7,260 | 7,258 | 7,268 | 7,131 | 23.95M |
| June 18, 2025 | 7,220 | 7,227 | 7,227 | 7,261 | 7,118 | 8.81M |
| June 17, 2025 | 7,204 | 7,186 | 7,185 | 7,438 | 7,156 | 11.83M |
| June 13, 2025 | 7,375 | 7,225 | 7,225 | 7,442 | 7,225 | 10.42M |