241.00
-1(-0.41%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 240 | 241 | 241 | 241 | 240 | 2,520 |
| December 03, 2025 | 242 | 242 | 242 | 242 | 242 | 2,500 |
| December 02, 2025 | 244 | 244 | 244 | 244 | 244 | 8,691 |
| December 01, 2025 | 244 | 242 | 242 | 244 | 242 | 20 |
| November 28, 2025 | 225 | 227 | 225 | 227 | 210 | 37,489 |
| November 27, 2025 | 224 | 225 | 225 | 225 | 224 | 28,461 |
| November 26, 2025 | 212 | 225 | 224 | 225 | 212 | 40,252 |
| November 25, 2025 | 215 | 225 | 225 | 225 | 215 | 6,924 |
| November 24, 2025 | 224 | 225 | 225 | 225 | 224 | 10,250 |
| November 21, 2025 | 225 | 225 | 225 | 225 | 225 | 1,099 |
| November 20, 2025 | 220 | 220 | 220 | 220 | 206 | 30,377 |
| November 19, 2025 | 207 | 220 | 220 | 220 | 207 | 6,700 |
| November 18, 2025 | 215 | 220 | 220 | 220 | 206 | 44,200 |
| November 17, 2025 | 210 | 215 | 215 | 215 | 210 | 21,548 |
| November 14, 2025 | 200 | 210 | 210 | 210 | 200 | 178,477 |
| November 13, 2025 | 201 | 200 | 200 | 209 | 200 | 81,845 |
| November 12, 2025 | 205 | 210 | 210 | 210 | 201 | 11,720 |
| November 11, 2025 | 209 | 214 | 214 | 214 | 201 | 68,864 |
| November 10, 2025 | 200 | 215 | 215 | 215 | 200 | 192,025 |
| November 07, 2025 | 197 | 210 | 210 | 210 | 190 | 21,483 |
| November 06, 2025 | 211 | 211 | 211 | 211 | 211 | 154 |
| November 05, 2025 | 210 | 204 | 204 | 219 | 204 | 28,355 |
| November 04, 2025 | 205 | 215 | 215 | 215 | 204 | 50,447 |
| November 03, 2025 | 217 | 213 | 213 | 217 | 205 | 22,478 |
| October 31, 2025 | 216 | 220 | 220 | 220 | 205 | 23,089 |
| October 30, 2025 | 205 | 215 | 215 | 216 | 204 | 13,542 |
| October 29, 2025 | 208 | 208 | 208 | 208 | 208 | 910 |
| October 28, 2025 | 209 | 202 | 202 | 209 | 198 | 130,755 |
| October 27, 2025 | 201 | 209 | 208 | 209 | 191 | 27,132 |
| October 24, 2025 | 216 | 212 | 212 | 216 | 202 | 13,049 |
| October 23, 2025 | 216 | 216 | 216 | 216 | 216 | 122 |
| October 22, 2025 | 208 | 216 | 216 | 216 | 200 | 216,163 |
| October 21, 2025 | 216 | 221 | 221 | 221 | 216 | 2,839 |
| October 20, 2025 | 236 | 230 | 230 | 236 | 230 | 27,600 |
| October 17, 2025 | 215 | 236 | 234 | 237 | 215 | 16,251 |
| October 16, 2025 | 238 | 238 | 238 | 238 | 238 | 0 |
| October 15, 2025 | 237 | 238 | 238 | 238 | 237 | 701 |
| October 14, 2025 | 249 | 240 | 240 | 254 | 221 | 815 |
| October 13, 2025 | 240 | 225 | 225 | 254 | 225 | 943 |
| October 10, 2025 | 259 | 259 | 259 | 259 | 259 | 0 |
| October 09, 2025 | 259 | 259 | 259 | 259 | 259 | 0 |
| October 08, 2025 | 258 | 259 | 259 | 259 | 244 | 11,312 |
| October 07, 2025 | 256 | 280 | 280 | 280 | 256 | 50,000 |
| October 06, 2025 | 257 | 257 | 257 | 257 | 257 | 0 |
| October 03, 2025 | 210 | 257 | 257 | 257 | 210 | 13,531 |
| October 02, 2025 | 258 | 258 | 258 | 258 | 258 | 0 |
| October 01, 2025 | 257 | 258 | 258 | 258 | 257 | 440 |
| September 30, 2025 | 235 | 240 | 240 | 240 | 205 | 23,764 |
| September 29, 2025 | 205 | 203 | 203 | 205 | 203 | 16,866 |
| September 26, 2025 | 255 | 230 | 228 | 255 | 194 | 33,762 |
| September 25, 2025 | 255 | 255 | 255 | 255 | 255 | 0 |
| September 23, 2025 | 221 | 255 | 255 | 255 | 220 | 14,610 |
| September 22, 2025 | 260 | 259 | 259 | 260 | 259 | 4,144 |
| September 19, 2025 | 213 | 260 | 260 | 260 | 213 | 118,287 |
| September 18, 2025 | 226 | 241 | 241 | 242 | 210 | 262,813 |
| September 17, 2025 | 235 | 250 | 250 | 250 | 231 | 5,183 |
| September 16, 2025 | 250 | 250 | 250 | 250 | 250 | 320 |
| September 15, 2025 | 233 | 253 | 253 | 253 | 233 | 611 |
| September 12, 2025 | 253 | 253 | 253 | 253 | 253 | 0 |
| September 11, 2025 | 253 | 253 | 253 | 253 | 253 | 0 |