62,700.00
+2120(+3.50%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 60,650 | 62,700 | 62,702 | 62,960 | 60,650 | 2.36M |
September 05, 2025 | 59,987 | 60,580 | 60,580 | 62,153 | 59,253 | 2.91M |
September 04, 2025 | 61,700 | 59,738 | 59,738 | 61,999 | 59,276 | 3.37M |
September 03, 2025 | 61,050 | 61,795 | 61,795 | 62,670 | 60,093 | 3.44M |
September 02, 2025 | 59,625 | 60,291 | 60,291 | 60,427 | 59,109 | 2.22M |
September 01, 2025 | 59,918 | 59,348 | 59,348 | 60,900 | 59,347 | 2.19M |
August 29, 2025 | 56,900 | 57,972 | 57,972 | 58,496 | 56,075 | 2.08M |
August 28, 2025 | 58,900 | 57,339 | 57,339 | 58,900 | 55,912 | 1.37M |
August 27, 2025 | 57,851 | 58,631 | 58,631 | 58,709 | 57,300 | 1.52M |
August 26, 2025 | 56,339 | 57,869 | 57,869 | 58,142 | 56,339 | 3.89M |
August 25, 2025 | 54,700 | 56,289 | 56,289 | 56,800 | 54,152 | 2.84M |
August 22, 2025 | 54,333 | 53,976 | 53,976 | 55,702 | 52,200 | 2.36M |
August 21, 2025 | 53,299 | 54,285 | 54,285 | 54,587 | 52,134 | 1.52M |
August 20, 2025 | 52,119 | 52,341 | 52,341 | 52,523 | 51,424 | 1.87M |
August 19, 2025 | 51,300 | 52,694 | 52,696 | 53,326 | 51,300 | 1.64M |
August 18, 2025 | 53,225 | 52,797 | 52,798 | 53,555 | 52,324 | 1.17M |
August 15, 2025 | 52,689 | 52,827 | 52,827 | 53,134 | 51,700 | 1.19M |
August 14, 2025 | 53,400 | 53,074 | 53,074 | 54,121 | 52,560 | 2.05M |
August 13, 2025 | 55,201 | 53,913 | 53,911 | 55,765 | 53,788 | 1.69M |
August 12, 2025 | 55,204 | 54,988 | 54,988 | 56,437 | 54,836 | 2M |
August 11, 2025 | 54,600 | 55,598 | 55,598 | 55,776 | 53,600 | 2.73M |
August 08, 2025 | 55,929 | 55,796 | 55,796 | 56,583 | 54,945 | 2.06M |
August 07, 2025 | 54,380 | 55,406 | 55,407 | 56,404 | 54,314 | 2.82M |
August 06, 2025 | 53,761 | 54,272 | 54,272 | 54,500 | 53,175 | 2.67M |
August 05, 2025 | 50,600 | 53,453 | 53,453 | 53,454 | 50,325 | 3.4M |
August 04, 2025 | 46,500 | 49,968 | 49,968 | 49,969 | 45,228 | 5.48M |
August 01, 2025 | 43,532 | 45,966 | 45,966 | 46,100 | 42,943 | 3.04M |
July 31, 2025 | 44,656 | 44,079 | 44,079 | 45,008 | 42,915 | 4.63M |
July 30, 2025 | 45,000 | 44,740 | 44,740 | 45,501 | 44,318 | 1.42M |
July 29, 2025 | 44,499 | 44,817 | 44,817 | 44,974 | 43,463 | 1.03M |
July 28, 2025 | 44,213 | 43,681 | 43,681 | 44,402 | 43,413 | 1.39M |
July 25, 2025 | 43,697 | 43,368 | 43,368 | 43,819 | 42,292 | 1.51M |
July 24, 2025 | 44,498 | 43,702 | 43,702 | 44,498 | 42,552 | 1.12M |
July 23, 2025 | 45,499 | 45,059 | 45,059 | 45,937 | 44,530 | 1.25M |
July 22, 2025 | 44,902 | 45,680 | 45,680 | 45,866 | 43,450 | 1.39M |
July 21, 2025 | 42,957 | 45,481 | 45,481 | 45,725 | 42,957 | 1.04M |
July 18, 2025 | 43,399 | 43,394 | 43,394 | 44,740 | 42,658 | 1.28M |
July 17, 2025 | 42,500 | 42,859 | 42,857 | 43,095 | 41,873 | 1.75M |
July 16, 2025 | 43,480 | 42,281 | 42,281 | 43,718 | 42,079 | 1.68M |
July 15, 2025 | 43,738 | 43,699 | 43,699 | 44,160 | 43,000 | 1.77M |
July 14, 2025 | 44,046 | 43,219 | 43,219 | 44,046 | 42,696 | 1.48M |
July 11, 2025 | 42,401 | 43,282 | 43,282 | 43,487 | 41,966 | 1.77M |
July 10, 2025 | 42,700 | 42,093 | 42,093 | 43,315 | 41,883 | 809,303 |
July 09, 2025 | 41,201 | 42,507 | 42,507 | 42,508 | 41,052 | 1.86M |
July 08, 2025 | 44,246 | 42,080 | 42,081 | 45,326 | 41,931 | 1.44M |
July 07, 2025 | 43,100 | 43,233 | 43,233 | 43,318 | 41,986 | 787,881 |
July 04, 2025 | 42,597 | 43,256 | 43,256 | 43,517 | 42,597 | 573,383 |
July 03, 2025 | 42,790 | 41,935 | 41,935 | 43,256 | 41,386 | 1.44M |
July 02, 2025 | 42,499 | 42,235 | 42,235 | 42,499 | 41,253 | 1.36M |
July 01, 2025 | 42,617 | 42,169 | 42,170 | 43,498 | 42,012 | 1.44M |
June 30, 2025 | 41,209 | 41,577 | 41,577 | 41,916 | 40,421 | 1.64M |
June 27, 2025 | 41,502 | 40,408 | 40,408 | 42,048 | 39,926 | 3.21M |
June 26, 2025 | 42,218 | 42,339 | 42,339 | 43,323 | 41,200 | 1.47M |
June 25, 2025 | 42,491 | 42,204 | 42,204 | 43,494 | 42,033 | 586,633 |
June 24, 2025 | 42,642 | 42,033 | 42,031 | 42,935 | 41,123 | 1.8M |
June 23, 2025 | 44,100 | 44,703 | 44,703 | 44,782 | 43,158 | 1.71M |
June 20, 2025 | 44,200 | 44,008 | 44,005 | 44,734 | 43,314 | 4.72M |
June 19, 2025 | 43,946 | 44,700 | 44,701 | 45,214 | 43,151 | 4.37M |
June 18, 2025 | 43,200 | 43,998 | 43,999 | 44,323 | 42,501 | 2.29M |
June 17, 2025 | 42,300 | 43,510 | 43,510 | 44,135 | 42,008 | 3.04M |