16,035.00
+45(+0.28%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 15,940 | 16,034 | 16,034 | 16,457 | 15,608 | 2.98M |
September 05, 2024 | 16,100 | 15,991 | 15,991 | 16,170 | 14,862 | 6.24M |
September 04, 2024 | 16,663 | 16,574 | 16,574 | 16,878 | 16,309 | 4.13M |
September 03, 2024 | 17,093 | 16,671 | 16,671 | 17,652 | 16,446 | 3.6M |
September 02, 2024 | 17,320 | 17,091 | 17,091 | 17,450 | 16,843 | 3.57M |
August 30, 2024 | 18,350 | 17,828 | 17,828 | 18,770 | 17,708 | 3.36M |
August 29, 2024 | 18,130 | 18,721 | 18,721 | 18,823 | 18,105 | 3.72M |
August 28, 2024 | 18,395 | 18,351 | 18,352 | 18,398 | 18,152 | 175,414 |
August 27, 2024 | 18,800 | 18,621 | 18,621 | 19,343 | 18,133 | 3.94M |
August 26, 2024 | 19,180 | 18,521 | 18,521 | 19,180 | 18,299 | 3.18M |
August 23, 2024 | 19,250 | 18,661 | 18,661 | 19,467 | 18,515 | 2.24M |
August 22, 2024 | 20,200 | 19,190 | 19,190 | 20,291 | 18,927 | 924,142 |
August 21, 2024 | 20,000 | 19,954 | 19,954 | 20,400 | 19,601 | 1.03M |
August 20, 2024 | 19,282 | 20,072 | 20,072 | 20,369 | 19,259 | 2.42M |
August 19, 2024 | 18,737 | 19,284 | 19,284 | 19,323 | 18,581 | 1.4M |
August 16, 2024 | 18,500 | 18,484 | 18,484 | 18,610 | 18,135 | 1.86M |
August 15, 2024 | 18,110 | 18,373 | 18,373 | 18,676 | 18,014 | 2.08M |
August 14, 2024 | 18,236 | 18,024 | 18,024 | 18,500 | 17,927 | 1.92M |
August 13, 2024 | 17,550 | 18,232 | 18,232 | 18,257 | 17,488 | 2.2M |
August 12, 2024 | 17,400 | 17,489 | 17,489 | 17,686 | 17,200 | 1.08M |
August 08, 2024 | 16,960 | 17,460 | 17,460 | 17,493 | 16,640 | 2.65M |
August 07, 2024 | 17,151 | 17,364 | 17,364 | 17,778 | 17,151 | 2.58M |
August 06, 2024 | 16,820 | 17,060 | 17,060 | 17,152 | 16,551 | 1.84M |
August 05, 2024 | 16,863 | 16,831 | 16,831 | 16,914 | 15,881 | 2.46M |
August 02, 2024 | 17,950 | 17,084 | 17,084 | 18,140 | 17,016 | 2.31M |
August 01, 2024 | 17,851 | 17,564 | 17,564 | 18,419 | 17,542 | 2.24M |
July 31, 2024 | 17,080 | 17,256 | 17,256 | 17,280 | 17,061 | 66,805 |
July 30, 2024 | 16,276 | 16,599 | 16,599 | 16,804 | 16,276 | 1.91M |
July 29, 2024 | 16,599 | 16,205 | 16,205 | 16,700 | 16,204 | 2.12M |
July 26, 2024 | 15,822 | 16,336 | 16,336 | 16,424 | 15,730 | 2.4M |
July 25, 2024 | 16,462 | 15,828 | 15,828 | 16,496 | 15,602 | 2.72M |
July 24, 2024 | 16,975 | 17,075 | 17,075 | 17,332 | 16,871 | 2.02M |
July 23, 2024 | 16,600 | 16,790 | 16,790 | 17,015 | 16,511 | 2.11M |
July 22, 2024 | 17,395 | 16,649 | 16,649 | 17,429 | 16,532 | 2.17M |
July 19, 2024 | 18,400 | 17,871 | 17,871 | 18,509 | 17,613 | 1.83M |
July 18, 2024 | 19,620 | 18,903 | 18,903 | 19,719 | 18,811 | 1.63M |
July 17, 2024 | 19,750 | 20,001 | 20,001 | 20,396 | 19,526 | 1.67M |
July 16, 2024 | 17,400 | 19,235 | 19,235 | 19,237 | 17,365 | 4.27M |
July 15, 2024 | 18,100 | 17,755 | 17,755 | 18,100 | 17,105 | 2.62M |
July 12, 2024 | 17,913 | 17,681 | 17,681 | 18,130 | 17,456 | 1.34M |
July 11, 2024 | 17,600 | 18,138 | 18,138 | 18,266 | 17,437 | 2.11M |
July 10, 2024 | 17,780 | 17,638 | 17,638 | 17,899 | 17,480 | 965,357 |
July 09, 2024 | 17,466 | 17,662 | 17,662 | 17,786 | 17,416 | 1.32M |
July 08, 2024 | 17,630 | 17,567 | 17,567 | 17,680 | 17,390 | 1.11M |
July 05, 2024 | 17,201 | 17,631 | 17,631 | 17,857 | 17,201 | 2.25M |
July 04, 2024 | 17,327 | 17,273 | 17,273 | 17,522 | 17,174 | 1.25M |
July 03, 2024 | 17,400 | 17,414 | 17,414 | 17,669 | 16,714 | 2.62M |
July 02, 2024 | 16,872 | 17,254 | 17,254 | 17,325 | 16,495 | 1.41M |
July 01, 2024 | 17,200 | 16,791 | 16,791 | 17,200 | 16,446 | 1.21M |
June 28, 2024 | 17,261 | 16,804 | 16,804 | 17,383 | 16,750 | 1.35M |
June 27, 2024 | 16,632 | 17,299 | 17,299 | 17,400 | 16,552 | 1.31M |
June 26, 2024 | 16,805 | 16,551 | 16,551 | 17,155 | 16,400 | 2.18M |
June 25, 2024 | 16,742 | 16,905 | 16,905 | 17,050 | 16,484 | 2.52M |
June 24, 2024 | 16,394 | 16,651 | 16,651 | 16,988 | 16,270 | 1.55M |
June 21, 2024 | 16,560 | 16,314 | 16,314 | 16,941 | 16,061 | 5.81M |
June 20, 2024 | 16,350 | 16,427 | 16,427 | 16,615 | 16,012 | 4.83M |
June 19, 2024 | 15,874 | 16,069 | 16,069 | 16,336 | 15,607 | 1.29M |
June 18, 2024 | 15,423 | 15,826 | 15,826 | 15,926 | 15,198 | 1.84M |
June 14, 2024 | 15,400 | 15,658 | 15,658 | 15,972 | 15,284 | 1.64M |
June 13, 2024 | 15,300 | 15,620 | 15,620 | 15,620 | 15,259 | 2M |