38,399.00
+2257(+6.24%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 16, 2025 | 36,500 | 38,399 | 38,397 | 38,512 | 36,490 | 2.7M |
October 15, 2025 | 34,916 | 36,140 | 36,140 | 36,142 | 34,722 | 3.19M |
October 14, 2025 | 33,738 | 34,596 | 34,596 | 35,018 | 33,529 | 3.14M |
October 13, 2025 | 32,823 | 33,904 | 33,904 | 34,150 | 32,615 | 2.2M |
October 10, 2025 | 31,505 | 31,573 | 31,573 | 31,853 | 30,626 | 2.09M |
October 09, 2025 | 31,980 | 32,156 | 32,156 | 33,567 | 31,760 | 3.17M |
October 08, 2025 | 32,100 | 32,249 | 32,249 | 32,645 | 31,632 | 2.23M |
October 07, 2025 | 32,053 | 31,437 | 31,282 | 32,165 | 31,135 | 2.24M |
October 06, 2025 | 32,122 | 32,400 | 32,240.27 | 33,079 | 31,702 | 1.74M |
October 03, 2025 | 31,411 | 31,652 | 31,495.96 | 33,000 | 31,357 | 1.77M |
October 02, 2025 | 31,500 | 31,281 | 31,126.78 | 32,937 | 31,000 | 2.12M |
October 01, 2025 | 31,600 | 31,769 | 31,612.38 | 32,329 | 31,119 | 1.75M |
September 30, 2025 | 31,916 | 31,487 | 31,331.77 | 32,183 | 30,305 | 3.36M |
September 29, 2025 | 32,101 | 31,678 | 31,521.83 | 33,187 | 31,418 | 1.73M |
September 26, 2025 | 29,890 | 30,962 | 30,962 | 31,064 | 29,645 | 1.55M |
September 25, 2025 | 30,393 | 29,618 | 29,618 | 30,733 | 29,525 | 3.63M |
September 23, 2025 | 30,687 | 31,800 | 31,800 | 31,967 | 30,067 | 4.36M |
September 22, 2025 | 29,406 | 30,573 | 30,573 | 30,887 | 29,252 | 4.01M |
September 19, 2025 | 26,200 | 27,922 | 27,922 | 27,922 | 26,200 | 4.18M |
September 18, 2025 | 25,330 | 25,856 | 25,856 | 26,879 | 25,330 | 6.52M |
September 17, 2025 | 25,744 | 26,456 | 26,456 | 26,456 | 25,401 | 1.72M |
September 16, 2025 | 26,510 | 26,140 | 26,139 | 27,323 | 26,016 | 3.01M |
September 15, 2025 | 26,010 | 26,064 | 26,063 | 26,194 | 25,682 | 2.11M |
September 12, 2025 | 26,798 | 26,394 | 26,394 | 27,500 | 26,111 | 1.63M |
September 11, 2025 | 26,999 | 26,533 | 26,531 | 27,351 | 26,358 | 1.4M |
September 10, 2025 | 26,344 | 27,139 | 27,139 | 27,139 | 26,048 | 3.18M |
September 09, 2025 | 26,000 | 26,702 | 26,702 | 26,735 | 25,843 | 20,899 |
September 08, 2025 | 24,901 | 25,656 | 25,654 | 26,277 | 24,856 | 3.37M |
September 05, 2025 | 25,150 | 25,058 | 25,060 | 26,638 | 24,869 | 3.5M |
September 04, 2025 | 26,528 | 25,337 | 25,337 | 27,083 | 25,336 | 3.3M |
September 03, 2025 | 25,454 | 27,071 | 27,071 | 27,500 | 24,901 | 5.76M |
September 02, 2025 | 25,500 | 24,937 | 24,937 | 25,567 | 24,403 | 4.26M |
September 01, 2025 | 24,100 | 25,019 | 25,019 | 25,191 | 23,903 | 5.82M |
August 29, 2025 | 22,367 | 22,996 | 22,996 | 23,055 | 21,718 | 3.52M |
August 28, 2025 | 25,700 | 22,946 | 22,948 | 25,710 | 22,946 | 5.76M |
August 27, 2025 | 26,360 | 25,571 | 25,571 | 26,375 | 25,536 | 3.42M |
August 26, 2025 | 27,500 | 26,159 | 26,159 | 27,623 | 25,615 | 5.38M |
August 25, 2025 | 28,109 | 27,492 | 27,492 | 28,443 | 27,176 | 3.44M |
August 22, 2025 | 28,596 | 28,087 | 28,087 | 28,596 | 27,340 | 1.49M |
August 21, 2025 | 27,413 | 28,343 | 28,340 | 28,478 | 27,014 | 1.16M |
August 20, 2025 | 26,500 | 27,070 | 27,069 | 27,199 | 26,500 | 1.35M |
August 19, 2025 | 26,563 | 26,825 | 26,825 | 27,436 | 26,563 | 1.18M |
August 18, 2025 | 27,453 | 27,018 | 27,017 | 27,523 | 26,749 | 808,643 |
August 15, 2025 | 27,140 | 27,024 | 27,024 | 27,192 | 26,556 | 641,200 |
August 14, 2025 | 27,500 | 27,109 | 27,109 | 27,548 | 26,749 | 1.28M |
August 13, 2025 | 27,001 | 27,471 | 27,471 | 28,284 | 27,001 | 1.5M |
August 12, 2025 | 26,801 | 27,236 | 27,236 | 27,697 | 26,801 | 1.32M |
August 11, 2025 | 27,694 | 27,320 | 27,320 | 27,781 | 26,762 | 2.46M |
August 08, 2025 | 28,075 | 28,400 | 28,400 | 28,700 | 28,068 | 1.09M |
August 07, 2025 | 28,506 | 28,252 | 28,250 | 29,037 | 27,879 | 2M |
August 06, 2025 | 28,166 | 28,251 | 28,251 | 28,440 | 27,750 | 1.18M |
August 05, 2025 | 27,317 | 28,175 | 28,177 | 28,303 | 27,209 | 2.35M |
August 04, 2025 | 26,100 | 27,476 | 27,476 | 27,546 | 25,489 | 4.05M |
August 01, 2025 | 24,251 | 25,915 | 25,916 | 26,163 | 23,735 | 3.75M |
July 31, 2025 | 24,161 | 24,178 | 24,178 | 25,016 | 24,068 | 2.34M |
July 30, 2025 | 25,176 | 24,626 | 24,626 | 25,176 | 24,368 | 567 |
July 29, 2025 | 24,511 | 24,909 | 24,910 | 25,120 | 24,511 | 843,077 |
July 28, 2025 | 24,937 | 24,651 | 24,651 | 25,238 | 24,362 | 895,475 |
July 25, 2025 | 25,095 | 24,788 | 24,785 | 25,095 | 24,389 | 1.23M |
July 24, 2025 | 25,552 | 25,159 | 25,160 | 26,108 | 24,637 | 1.36M |