1,496.00
-16(-1.06%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,515 | 1,496 | 1,494 | 1,522 | 1,485 | 727,242 |
| September 26, 2025 | 1,490 | 1,512 | 1,510 | 1,515 | 1,484 | 699,750 |
| September 25, 2025 | 1,519 | 1,490 | 1,490 | 1,525 | 1,490 | 600,034 |
| September 23, 2025 | 1,509 | 1,521 | 1,521 | 1,528 | 1,502 | 717,022 |
| September 22, 2025 | 1,520 | 1,503 | 1,503 | 1,520 | 1,478 | 1.33M |
| September 19, 2025 | 1,521 | 1,502 | 1,502 | 1,521 | 1,477 | 3.04M |
| September 18, 2025 | 1,554 | 1,525 | 1,525 | 1,554 | 1,513 | 1.76M |
| September 17, 2025 | 1,500 | 1,539 | 1,539 | 1,541 | 1,479 | 1.44M |
| September 16, 2025 | 1,599 | 1,539 | 1,483.7 | 1,599 | 1,526 | 1.8M |
| September 15, 2025 | 1,576 | 1,563 | 1,506.84 | 1,589 | 1,549 | 1.56M |
| September 12, 2025 | 1,570 | 1,581 | 1,524.19 | 1,604 | 1,548 | 1.51M |
| September 11, 2025 | 1,581 | 1,576 | 1,519.37 | 1,606 | 1,563 | 1.97M |
| September 10, 2025 | 1,628 | 1,629 | 1,570.47 | 1,646 | 1,598 | 1.47M |
| September 09, 2025 | 1,634 | 1,622 | 1,622 | 1,640 | 1,612 | 1.43M |
| September 08, 2025 | 1,591 | 1,637 | 1,637 | 1,637 | 1,580 | 2.37M |
| September 05, 2025 | 1,569 | 1,590 | 1,589 | 1,599 | 1,519 | 2.27M |
| September 04, 2025 | 1,500 | 1,519 | 1,519 | 1,527 | 1,500 | 615,633 |
| September 03, 2025 | 1,525 | 1,524 | 1,524 | 1,549 | 1,501 | 986,516 |
| September 02, 2025 | 1,570 | 1,540 | 1,541 | 1,575 | 1,540 | 619,835 |
| September 01, 2025 | 1,540 | 1,570 | 1,570 | 1,614 | 1,539 | 1.76M |
| August 29, 2025 | 1,530 | 1,534 | 1,534 | 1,559 | 1,507 | 1.46M |
| August 28, 2025 | 1,500 | 1,551 | 1,551 | 1,560 | 1,500 | 5.69M |
| August 27, 2025 | 1,500 | 1,511 | 1,511 | 1,563 | 1,500 | 3.41M |
| August 26, 2025 | 1,500 | 1,528 | 1,528 | 1,534 | 1,461 | 5.03M |
| August 25, 2025 | 1,450 | 1,521 | 1,521 | 1,532 | 1,450 | 3.92M |
| August 22, 2025 | 1,325 | 1,443 | 1,443 | 1,484 | 1,295 | 5.76M |
| August 21, 2025 | 1,285 | 1,306 | 1,306 | 1,320 | 1,251 | 7.27M |
| August 20, 2025 | 1,231 | 1,278 | 1,278 | 1,283 | 1,217 | 4.58M |
| August 19, 2025 | 1,201 | 1,234 | 1,234 | 1,238 | 1,200 | 1.55M |
| August 18, 2025 | 1,209 | 1,204 | 1,204 | 1,215 | 1,200 | 2.82M |
| August 15, 2025 | 1,182 | 1,208 | 1,210 | 1,210 | 1,182 | 1.52M |
| August 14, 2025 | 1,215 | 1,198 | 1,198 | 1,223 | 1,175 | 11.67M |
| August 13, 2025 | 1,175 | 1,214 | 1,214 | 1,239 | 1,165 | 11.6M |
| August 12, 2025 | 1,185 | 1,171 | 1,171 | 1,185 | 1,166 | 491,256 |
| August 11, 2025 | 1,178 | 1,169 | 1,169 | 1,192 | 1,169 | 1.12M |
| August 08, 2025 | 1,171 | 1,179 | 1,179 | 1,185 | 1,160 | 1.13M |
| August 07, 2025 | 1,150 | 1,166 | 1,166 | 1,171 | 1,141 | 1.74M |
| August 06, 2025 | 1,176 | 1,156 | 1,156 | 1,176 | 1,154 | 1.61M |
| August 05, 2025 | 1,167 | 1,157 | 1,157 | 1,180 | 1,153 | 1.34M |
| August 04, 2025 | 1,157 | 1,170 | 1,170 | 1,170 | 1,151 | 871,531 |
| August 01, 2025 | 1,155 | 1,154 | 1,156 | 1,164 | 1,146 | 811,805 |
| July 31, 2025 | 1,175 | 1,161 | 1,161 | 1,181 | 1,160 | 1.84M |
| July 30, 2025 | 1,190 | 1,169 | 1,169 | 1,202 | 1,169 | 840,061 |
| July 29, 2025 | 1,177 | 1,184 | 1,184 | 1,195 | 1,172 | 620,398 |
| July 28, 2025 | 1,182 | 1,169 | 1,169 | 1,186 | 1,160 | 350,496 |
| July 25, 2025 | 1,152 | 1,173 | 1,173 | 1,177 | 1,152 | 128,855 |
| July 24, 2025 | 1,164 | 1,172 | 1,174 | 1,185 | 1,164 | 547,792 |
| July 23, 2025 | 1,172 | 1,163 | 1,163 | 1,175 | 1,153 | 2.22M |
| July 22, 2025 | 1,187 | 1,162 | 1,162 | 1,187 | 1,162 | 1.35M |
| July 21, 2025 | 1,165 | 1,174 | 1,174 | 1,177 | 1,152 | 1.23M |
| July 18, 2025 | 1,126 | 1,156 | 1,156 | 1,162 | 1,126 | 3.57M |
| July 17, 2025 | 1,135 | 1,140 | 1,140 | 1,151 | 1,123 | 3.11M |
| July 16, 2025 | 1,113 | 1,138 | 1,138 | 1,150 | 1,105 | 11.89M |
| July 15, 2025 | 1,130 | 1,115 | 1,115 | 1,130 | 1,094 | 3.13M |
| July 14, 2025 | 1,135 | 1,109 | 1,109 | 1,140 | 1,109 | 1.81M |
| July 11, 2025 | 1,144 | 1,134 | 1,134 | 1,146 | 1,121 | 3.89M |
| July 10, 2025 | 1,145 | 1,138 | 1,138 | 1,164 | 1,130 | 1.32M |
| July 09, 2025 | 1,174 | 1,144 | 1,144 | 1,178 | 1,142 | 2.27M |
| July 08, 2025 | 1,180 | 1,165 | 1,165 | 1,203 | 1,164 | 2.77M |
| July 07, 2025 | 1,182 | 1,193 | 1,193 | 1,208 | 1,170 | 2.65M |