70,610.00
-49(-0.07%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 70,300 | 70,610 | 70,611 | 71,151 | 68,051 | 1.87M |
| October 23, 2025 | 68,000 | 70,658 | 70,658 | 70,988 | 67,332 | 2.53M |
| October 22, 2025 | 68,400 | 66,503 | 66,503 | 70,332 | 62,102 | 6.36M |
| October 21, 2025 | 75,250 | 68,618 | 68,618 | 75,250 | 67,728 | 2.97M |
| October 20, 2025 | 74,300 | 75,513 | 75,513 | 76,211 | 72,898 | 2.05M |
| October 17, 2025 | 81,060 | 75,120 | 75,119 | 81,375 | 74,849 | 2.18M |
| October 16, 2025 | 75,903 | 79,856 | 79,856 | 80,053 | 74,976 | 2.02M |
| October 15, 2025 | 75,640 | 74,226 | 74,226 | 76,529 | 72,166 | 2.25M |
| October 14, 2025 | 73,990 | 75,027 | 75,027 | 75,312 | 72,843 | 2.05M |
| October 13, 2025 | 71,502 | 74,270 | 74,270 | 74,567 | 71,455 | 1.36M |
| October 10, 2025 | 68,325 | 69,525 | 69,525 | 69,709 | 66,922 | 2.86M |
| October 09, 2025 | 73,450 | 71,229 | 71,229 | 74,316 | 70,821 | 1.65M |
| October 08, 2025 | 74,000 | 74,367 | 74,367 | 74,785 | 73,034 | 1.6M |
| October 07, 2025 | 72,900 | 71,861 | 71,860 | 73,259 | 71,017 | 1.52M |
| October 06, 2025 | 74,309 | 73,341 | 73,341 | 74,747 | 72,005 | 2.18M |
| October 03, 2025 | 72,218 | 72,681 | 72,683 | 73,373 | 72,061 | 1.39M |
| October 02, 2025 | 71,311 | 71,247 | 71,247 | 74,384 | 70,757 | 2.42M |
| October 01, 2025 | 72,500 | 72,302 | 72,302 | 74,338 | 71,868 | 1.96M |
| September 30, 2025 | 72,669 | 72,908 | 72,908 | 73,605 | 70,394 | 2.59M |
| September 29, 2025 | 72,650 | 71,484 | 71,484 | 73,730 | 71,484 | 2.26M |
| September 26, 2025 | 68,352 | 70,647 | 70,647 | 71,018 | 67,914 | 1.64M |
| September 25, 2025 | 70,940 | 68,772 | 68,772 | 71,012 | 68,596 | 2.71M |
| September 23, 2025 | 73,126 | 72,525 | 72,525 | 73,409 | 71,910 | 2.65M |
| September 22, 2025 | 72,700 | 71,783 | 71,783 | 73,213 | 71,546 | 2.22M |
| September 19, 2025 | 65,219 | 69,133 | 69,133 | 69,320 | 64,982 | 3.42M |
| September 18, 2025 | 65,100 | 64,982 | 64,982 | 66,498 | 64,480 | 6.72M |
| September 17, 2025 | 65,400 | 66,733 | 66,733 | 66,941 | 64,393 | 1.43M |
| September 16, 2025 | 67,500 | 66,505 | 66,505 | 68,302 | 66,471 | 1.89M |
| September 15, 2025 | 65,190 | 66,376 | 66,376 | 66,479 | 64,089 | 1.81M |
| September 12, 2025 | 65,550 | 65,410 | 65,410 | 66,150 | 64,219 | 1.91M |
| September 11, 2025 | 64,150 | 64,500 | 64,501 | 64,800 | 63,368 | 2.46M |
| September 10, 2025 | 62,536 | 65,153 | 65,153 | 65,353 | 62,065 | 2.47M |
| September 09, 2025 | 63,136 | 62,748 | 62,048 | 63,989 | 62,073 | 3.62M |
| 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 |