1,617.00
-28(-1.70%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 1,490 | 1,501 | 1,501 | 1,515 | 1,489 | 1.46M |
| 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 |