552.00
+3(+0.55%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 545 | 552 | 549 | 552 | 541 | 235,205 |
| September 25, 2025 | 556 | 548 | 548 | 558 | 540 | 3.94M |
| September 23, 2025 | 562 | 559 | 559 | 567 | 553 | 1.15M |
| September 22, 2025 | 555 | 562 | 562 | 566 | 548 | 2.04M |
| September 19, 2025 | 545 | 551 | 551 | 560 | 545 | 1.74M |
| September 18, 2025 | 549 | 553 | 553 | 559 | 549 | 577,811 |
| September 17, 2025 | 546 | 553 | 553 | 556 | 546 | 730,466 |
| September 16, 2025 | 560 | 557 | 557 | 560 | 551 | 89,795 |
| September 15, 2025 | 559 | 555 | 557 | 562 | 551 | 2.01M |
| September 12, 2025 | 554 | 556 | 555 | 558 | 549 | 848,197 |
| September 11, 2025 | 544 | 547 | 547 | 549 | 540 | 397,724 |
| September 10, 2025 | 542 | 540 | 539 | 544 | 537 | 1.3M |
| September 09, 2025 | 541 | 541 | 541 | 545 | 539 | 990,155 |
| September 08, 2025 | 541 | 540 | 542 | 545 | 536 | 509,348 |
| September 05, 2025 | 540 | 540 | 538 | 548 | 536 | 4.77M |
| September 04, 2025 | 540 | 546 | 546 | 560 | 540 | 1.98M |
| September 03, 2025 | 545 | 551 | 551 | 551 | 544 | 299,116 |
| September 02, 2025 | 545 | 547 | 547 | 547 | 541 | 3.24M |
| September 01, 2025 | 540 | 543 | 543 | 549 | 540 | 1.08M |
| August 29, 2025 | 553 | 542 | 542 | 553 | 541 | 124,285 |
| August 28, 2025 | 541 | 546 | 548 | 550 | 541 | 965,177 |
| August 27, 2025 | 550 | 547 | 547 | 553 | 541 | 466,125 |
| August 26, 2025 | 542 | 547 | 547 | 553 | 540 | 1.1M |
| August 25, 2025 | 559 | 545 | 545 | 565 | 539 | 1.3M |
| August 22, 2025 | 567 | 570 | 570 | 574 | 567 | 1.63M |
| August 21, 2025 | 573 | 566 | 566 | 575 | 566 | 968,528 |
| August 20, 2025 | 566 | 568 | 568 | 572 | 561 | 5.14M |
| August 19, 2025 | 561 | 564 | 564 | 569 | 561 | 1.59M |
| August 18, 2025 | 570 | 562 | 562 | 575 | 560 | 1.05M |
| August 15, 2025 | 580 | 575 | 574 | 585 | 574 | 2.33M |
| August 14, 2025 | 574 | 584 | 584 | 585 | 571 | 755,783 |
| August 13, 2025 | 572 | 575 | 575 | 575 | 568 | 3.48M |
| August 12, 2025 | 556 | 568 | 568 | 573 | 550 | 2.29M |
| August 11, 2025 | 556 | 552 | 552 | 556 | 547 | 1.17M |
| August 08, 2025 | 554 | 545 | 545 | 554 | 543 | 340,635 |
| August 07, 2025 | 540 | 548 | 548 | 556 | 540 | 842,902 |
| August 06, 2025 | 550 | 548 | 548 | 555 | 547 | 367,696 |
| August 05, 2025 | 557 | 550 | 550 | 560 | 550 | 941,881 |
| August 04, 2025 | 554 | 556 | 556 | 556 | 545 | 841,788 |
| August 01, 2025 | 556 | 549 | 549 | 557 | 542 | 1.11M |
| July 31, 2025 | 538 | 555 | 555 | 555 | 537 | 1.77M |
| July 30, 2025 | 527 | 543 | 543 | 545 | 527 | 2.24M |
| July 29, 2025 | 538 | 533 | 533 | 539 | 532 | 562,394 |
| July 28, 2025 | 531 | 533 | 533 | 535 | 527 | 306,332 |
| July 25, 2025 | 542 | 525 | 525 | 542 | 525 | 323,471 |
| July 24, 2025 | 543 | 533 | 533 | 543 | 533 | 342,813 |
| July 23, 2025 | 543 | 544 | 544 | 544 | 531 | 1.7M |
| July 22, 2025 | 543 | 540 | 540 | 544 | 533 | 3.82M |
| July 21, 2025 | 539 | 542 | 542 | 542 | 534 | 1.06M |
| July 18, 2025 | 545 | 536 | 536 | 545 | 536 | 383,083 |
| July 17, 2025 | 537 | 542 | 542 | 545 | 536 | 6.45M |
| July 16, 2025 | 530 | 539 | 539 | 539 | 529 | 5.27M |
| July 15, 2025 | 529 | 532 | 532 | 535 | 528 | 1.7M |
| July 14, 2025 | 529 | 534 | 534 | 534 | 525 | 252,889 |
| July 11, 2025 | 518 | 529 | 529 | 529 | 518 | 2.66M |
| July 10, 2025 | 520 | 524 | 524 | 524 | 513 | 1.11M |
| July 09, 2025 | 511 | 515 | 515 | 520 | 509 | 3.29M |
| July 08, 2025 | 530 | 521 | 521 | 530 | 516 | 4.54M |
| July 07, 2025 | 524 | 521 | 521 | 530 | 519 | 2.32M |
| July 04, 2025 | 524 | 522 | 522 | 525 | 513 | 989,087 |