1,685.00
+25(+1.51%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,660 | 1,685 | 1,685 | 1,685 | 1,647 | 256,331 |
| December 23, 2025 | 1,720 | 1,661 | 1,661 | 1,720 | 1,653 | 540,835 |
| December 22, 2025 | 1,696 | 1,708 | 1,708 | 1,738 | 1,675 | 683,827 |
| December 19, 2025 | 1,664 | 1,695 | 1,695 | 1,695 | 1,647 | 2.47M |
| December 18, 2025 | 1,629 | 1,661 | 1,661 | 1,666 | 1,616 | 505,709 |
| December 17, 2025 | 1,647 | 1,634 | 1,634 | 1,647 | 1,606 | 551,529 |
| December 15, 2025 | 1,590 | 1,640 | 1,640 | 1,650 | 1,590 | 196,583 |
| December 12, 2025 | 1,611 | 1,608 | 1,621 | 1,628 | 1,607 | 395,446 |
| December 11, 2025 | 1,640 | 1,612 | 1,612 | 1,640 | 1,587 | 419,186 |
| December 10, 2025 | 1,614 | 1,603 | 1,603 | 1,629 | 1,573 | 667,027 |
| December 09, 2025 | 1,660 | 1,627 | 1,627 | 1,660 | 1,610 | 574,141 |
| December 08, 2025 | 1,600 | 1,621 | 1,621 | 1,630 | 1,600 | 404,156 |
| December 05, 2025 | 1,658 | 1,617 | 1,617 | 1,658 | 1,610 | 651,945 |
| December 04, 2025 | 1,631 | 1,617 | 1,617 | 1,638 | 1,604 | 594,225 |
| December 03, 2025 | 1,650 | 1,647 | 1,647 | 1,654 | 1,639 | 966,626 |
| December 02, 2025 | 1,649 | 1,651 | 1,651 | 1,679 | 1,648 | 386,533 |
| December 01, 2025 | 1,676 | 1,673 | 1,673 | 1,680 | 1,651 | 379,921 |
| November 28, 2025 | 1,692 | 1,676 | 1,677 | 1,692 | 1,652 | 1.28M |
| November 27, 2025 | 1,695 | 1,691 | 1,691 | 1,713 | 1,681 | 2.34M |
| November 26, 2025 | 1,705 | 1,697 | 1,696 | 1,710 | 1,681 | 232,443 |
| November 25, 2025 | 1,709 | 1,684 | 1,684 | 1,709 | 1,664 | 173,825 |
| November 24, 2025 | 1,699 | 1,710 | 1,710 | 1,717 | 1,687 | 1.42M |
| November 21, 2025 | 1,700 | 1,688 | 1,687 | 1,700 | 1,665 | 718,911 |
| November 20, 2025 | 1,645 | 1,693 | 1,693 | 1,717 | 1,645 | 516,622 |
| November 19, 2025 | 1,666 | 1,657 | 1,657 | 1,689 | 1,646 | 374,902 |
| November 18, 2025 | 1,716 | 1,666 | 1,666 | 1,735 | 1,666 | 643,826 |
| November 17, 2025 | 1,724 | 1,738 | 1,738 | 1,739 | 1,715 | 365,661 |
| November 14, 2025 | 1,738 | 1,721 | 1,721 | 1,781 | 1,710 | 318,308 |
| November 13, 2025 | 1,767 | 1,749 | 1,749 | 1,800 | 1,749 | 495,939 |
| November 12, 2025 | 1,730 | 1,772 | 1,772 | 1,773 | 1,710 | 3M |
| November 11, 2025 | 1,740 | 1,710 | 1,710 | 1,776 | 1,675 | 853,836 |
| November 10, 2025 | 1,700 | 1,740 | 1,740 | 1,740 | 1,691 | 264,141 |
| November 07, 2025 | 1,700 | 1,710 | 1,711 | 1,716 | 1,697 | 2.63M |
| November 06, 2025 | 1,740 | 1,712 | 1,712 | 1,740 | 1,700 | 657,451 |
| November 05, 2025 | 1,688 | 1,708 | 1,708 | 1,708 | 1,680 | 491,155 |
| November 04, 2025 | 1,700 | 1,704 | 1,704 | 1,716 | 1,691 | 294,540 |
| November 03, 2025 | 1,700 | 1,707 | 1,707 | 1,725 | 1,698 | 247,245 |
| October 31, 2025 | 1,701 | 1,698 | 1,698 | 1,719 | 1,681 | 791,106 |
| October 30, 2025 | 1,688 | 1,708 | 1,708 | 1,742 | 1,680 | 375,172 |
| October 29, 2025 | 1,728 | 1,681 | 1,681 | 1,740 | 1,681 | 403,103 |
| October 28, 2025 | 1,669 | 1,724 | 1,724 | 1,724 | 1,659 | 1.85M |
| October 27, 2025 | 1,715 | 1,656 | 1,656 | 1,717 | 1,656 | 573,611 |
| October 24, 2025 | 1,688 | 1,712 | 1,712 | 1,713 | 1,650 | 1.22M |
| October 23, 2025 | 1,620 | 1,674 | 1,674 | 1,698 | 1,614 | 1.24M |
| October 22, 2025 | 1,644 | 1,626 | 1,626 | 1,655 | 1,594 | 739,585 |
| October 21, 2025 | 1,640 | 1,633 | 1,633 | 1,660 | 1,612 | 1.02M |
| October 20, 2025 | 1,609 | 1,637 | 1,637 | 1,650 | 1,604 | 816,664 |
| October 17, 2025 | 1,560 | 1,621 | 1,620 | 1,627 | 1,556 | 987,198 |
| October 16, 2025 | 1,586 | 1,567 | 1,567 | 1,596 | 1,566 | 700,727 |
| October 15, 2025 | 1,558 | 1,585 | 1,585 | 1,585 | 1,541 | 6.35M |
| October 14, 2025 | 1,552 | 1,559 | 1,559 | 1,573 | 1,535 | 1.13M |
| October 13, 2025 | 1,532 | 1,573 | 1,573 | 1,576 | 1,532 | 552,893 |
| October 10, 2025 | 1,511 | 1,559 | 1,559 | 1,579 | 1,511 | 756,337 |
| October 09, 2025 | 1,525 | 1,545 | 1,545 | 1,557 | 1,525 | 377,613 |
| October 08, 2025 | 1,510 | 1,539 | 1,539 | 1,544 | 1,507 | 804,916 |
| October 07, 2025 | 1,500 | 1,519 | 1,519 | 1,543 | 1,500 | 1.21M |
| October 06, 2025 | 1,535 | 1,540 | 1,540 | 1,559 | 1,521 | 14.97M |
| October 03, 2025 | 1,490 | 1,538 | 1,537 | 1,542 | 1,490 | 727,205 |
| October 02, 2025 | 1,505 | 1,513 | 1,513 | 1,540 | 1,504 | 1.11M |
| October 01, 2025 | 1,502 | 1,514 | 1,514 | 1,521 | 1,492 | 405,708 |