22,192.00
+15(+0.07%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 05, 2025 | 22,322 | 22,001 | 21,992 | 22,561 | 21,886 | 131,566 |
February 04, 2025 | 22,000 | 22,179 | 22,179 | 22,249 | 21,793 | 4.45M |
February 03, 2025 | 21,500 | 22,066 | 22,066 | 22,893 | 21,320 | 3.37M |
January 31, 2025 | 20,999 | 21,437 | 21,437 | 21,440 | 20,915 | 1.8M |
January 30, 2025 | 20,385 | 20,839 | 20,839 | 20,980 | 20,385 | 1.63M |
January 29, 2025 | 19,938 | 20,689 | 20,689 | 20,689 | 19,938 | 2.7M |
January 28, 2025 | 20,000 | 19,937 | 19,937 | 20,246 | 19,762 | 2.49M |
January 27, 2025 | 19,609 | 20,078 | 20,078 | 20,342 | 19,239 | 5.18M |
January 24, 2025 | 19,850 | 19,923 | 19,923 | 20,111 | 19,618 | 4.43M |
January 23, 2025 | 19,574 | 19,479 | 19,479 | 19,843 | 19,115 | 3.71M |
January 22, 2025 | 19,150 | 19,627 | 19,627 | 20,215 | 19,150 | 5.74M |
January 21, 2025 | 18,750 | 19,158 | 19,158 | 19,215 | 18,678 | 5.51M |
January 20, 2025 | 18,321 | 18,524 | 18,524 | 18,713 | 18,152 | 1.84M |
January 17, 2025 | 18,030 | 18,431 | 18,431 | 18,629 | 18,029 | 5.26M |
January 16, 2025 | 18,204 | 18,488 | 18,488 | 18,818 | 18,102 | 4.36M |
January 15, 2025 | 17,900 | 18,122 | 18,122 | 18,680 | 17,898 | 5.39M |
January 14, 2025 | 17,251 | 17,444 | 17,444 | 17,701 | 17,251 | 2.76M |
January 13, 2025 | 17,331 | 17,659 | 17,659 | 17,971 | 17,331 | 5M |
January 10, 2025 | 17,450 | 17,646 | 17,646 | 17,962 | 17,200 | 4.67M |
January 09, 2025 | 16,550 | 17,401 | 17,401 | 17,444 | 16,400 | 3.13M |
January 08, 2025 | 16,099 | 16,427 | 16,427 | 16,800 | 15,905 | 2.53M |
January 07, 2025 | 15,525 | 15,845 | 15,845 | 15,904 | 15,525 | 128,736 |
January 06, 2025 | 15,799 | 15,763 | 15,763 | 16,197 | 15,588 | 2.57M |
January 03, 2025 | 16,063 | 16,103 | 16,103 | 16,300 | 15,728 | 161,266 |
January 02, 2025 | 15,293 | 16,036 | 16,036 | 16,086 | 15,221 | 1.08M |
December 31, 2024 | 15,050 | 15,066 | 15,066 | 15,290 | 15,050 | 607,908 |
December 30, 2024 | 15,301 | 15,238 | 15,238 | 15,563 | 15,169 | 1.56M |
December 27, 2024 | 15,670 | 15,638 | 15,638 | 15,920 | 15,307 | 1.92M |
December 24, 2024 | 15,430 | 15,666 | 15,666 | 15,886 | 15,430 | 325,946 |
December 23, 2024 | 15,766 | 15,406 | 15,406 | 15,932 | 15,350 | 1.49M |
December 20, 2024 | 15,499 | 15,772 | 15,772 | 15,772 | 15,365 | 4.27M |
December 19, 2024 | 15,498 | 15,588 | 15,588 | 15,754 | 15,214 | 5.25M |
December 18, 2024 | 15,758 | 15,732 | 15,732 | 16,070 | 15,663 | 1.92M |
December 17, 2024 | 15,900 | 15,697 | 15,697 | 16,186 | 15,581 | 2.25M |
December 13, 2024 | 16,395 | 16,239 | 16,239 | 16,703 | 16,237 | 2.67M |
December 12, 2024 | 17,063 | 16,779 | 16,779 | 17,275 | 16,520 | 3.71M |
December 11, 2024 | 16,800 | 16,911 | 16,911 | 16,911 | 16,460 | 1.7M |
December 10, 2024 | 16,783 | 16,892 | 16,892 | 17,010 | 16,471 | 1.39M |
December 09, 2024 | 15,930 | 16,757 | 16,757 | 16,806 | 15,821 | 2.37M |
December 06, 2024 | 16,213 | 15,971 | 15,971 | 16,500 | 15,838 | 1.29M |
December 05, 2024 | 16,251 | 16,259 | 16,259 | 16,542 | 16,050 | 1.56M |
December 04, 2024 | 16,819 | 16,485 | 16,485 | 16,819 | 16,339 | 1.35M |
December 03, 2024 | 16,449 | 16,467 | 16,467 | 16,790 | 16,290 | 1.75M |
December 02, 2024 | 16,400 | 16,439 | 16,439 | 16,643 | 16,100 | 1.28M |
November 29, 2024 | 17,150 | 16,502 | 16,502 | 17,150 | 16,401 | 1.33M |
November 28, 2024 | 16,900 | 16,513 | 16,513 | 16,901 | 16,481 | 740,178 |
November 27, 2024 | 17,264 | 16,892 | 16,892 | 17,264 | 16,812 | 1.35M |
November 26, 2024 | 16,600 | 16,899 | 16,899 | 16,920 | 16,574 | 2.81M |
November 25, 2024 | 17,000 | 16,739 | 16,739 | 17,420 | 16,677 | 4.28M |
November 22, 2024 | 17,813 | 17,947 | 17,947 | 18,600 | 17,633 | 2.83M |
November 21, 2024 | 17,570 | 17,298 | 17,298 | 17,882 | 17,280 | 1.97M |
November 20, 2024 | 17,137 | 17,638 | 17,638 | 17,751 | 17,047 | 2.73M |
November 19, 2024 | 17,020 | 17,489 | 17,489 | 17,800 | 16,961 | 3.22M |
November 18, 2024 | 16,200 | 16,754 | 16,754 | 17,020 | 16,134 | 2.97M |
November 15, 2024 | 16,300 | 16,274 | 16,274 | 16,594 | 15,960 | 2.12M |
November 14, 2024 | 16,236 | 16,086 | 16,086 | 16,449 | 16,060 | 2.87M |
November 13, 2024 | 16,721 | 17,009 | 17,009 | 17,240 | 16,679 | 2.47M |
November 12, 2024 | 16,705 | 16,794 | 16,794 | 16,967 | 16,459 | 3.06M |
November 11, 2024 | 17,600 | 17,421 | 17,421 | 17,862 | 17,276 | 2.15M |
November 08, 2024 | 17,854 | 17,742 | 17,742 | 18,024 | 17,569 | 700,890 |