24,481.00
+612(+2.56%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 24,311 | 24,481 | 24,482 | 24,557 | 23,982 | 2.58M |
June 27, 2025 | 24,449 | 23,870 | 23,870 | 24,449 | 23,483 | 3.14M |
June 26, 2025 | 25,243 | 24,596 | 24,596 | 25,243 | 24,159 | 1.89M |
June 25, 2025 | 25,031 | 24,833 | 24,833 | 25,446 | 24,452 | 1.73M |
June 24, 2025 | 25,500 | 24,700 | 24,701 | 25,506 | 24,700 | 2.49M |
June 23, 2025 | 25,400 | 26,450 | 26,450 | 26,460 | 25,000 | 2.59M |
June 20, 2025 | 25,886 | 25,387 | 25,384 | 26,140 | 25,326 | 4.58M |
June 19, 2025 | 25,581 | 26,269 | 26,270 | 26,404 | 25,241 | 2.94M |
June 18, 2025 | 25,800 | 25,776 | 25,776 | 26,113 | 25,306 | 2.68M |
June 17, 2025 | 25,480 | 25,618 | 25,616 | 25,879 | 25,145 | 2.99M |
June 13, 2025 | 27,255 | 26,665 | 26,665 | 27,671 | 26,577 | 4.05M |
June 12, 2025 | 25,629 | 26,178 | 26,178 | 26,556 | 25,403 | 4.08M |
June 11, 2025 | 26,000 | 25,382 | 25,382 | 26,232 | 24,991 | 2.18M |
June 10, 2025 | 26,113 | 26,142 | 26,142 | 26,809 | 26,042 | 1.58M |
June 09, 2025 | 26,000 | 26,222 | 26,222 | 26,299 | 25,532 | 1.28M |
June 06, 2025 | 27,250 | 26,052 | 26,054 | 27,411 | 26,052 | 1.3M |
June 05, 2025 | 26,404 | 27,365 | 27,365 | 28,062 | 26,404 | 3.31M |
June 04, 2025 | 26,597 | 26,882 | 26,879 | 27,065 | 26,394 | 1.79M |
June 03, 2025 | 26,999 | 26,250 | 26,253 | 27,199 | 26,195 | 2.41M |
June 02, 2025 | 26,900 | 27,455 | 27,455 | 27,934 | 26,309 | 3.51M |
May 30, 2025 | 25,956 | 25,578 | 25,578 | 26,200 | 25,391 | 4.81M |
May 29, 2025 | 25,501 | 26,029 | 26,029 | 26,450 | 25,088 | 3.46M |
May 28, 2025 | 25,950 | 26,036 | 26,036 | 26,405 | 25,638 | 4.03M |
May 27, 2025 | 26,200 | 25,959 | 25,959 | 26,360 | 25,164 | 4.01M |
May 26, 2025 | 27,920 | 27,198 | 27,198 | 27,920 | 27,168 | 561,653 |
May 23, 2025 | 27,896 | 28,190 | 28,190 | 28,930 | 27,566 | 1.3M |
May 22, 2025 | 27,360 | 27,569 | 27,567 | 27,749 | 26,983 | 984,183 |
May 21, 2025 | 28,000 | 27,538 | 27,538 | 28,328 | 27,432 | 2.08M |
May 20, 2025 | 26,389 | 27,281 | 27,281 | 27,282 | 26,188 | 2.04M |
May 19, 2025 | 26,499 | 26,431 | 26,431 | 27,038 | 26,163 | 1.94M |
May 16, 2025 | 26,100 | 25,749 | 25,749 | 26,100 | 25,109 | 1.09M |
May 15, 2025 | 25,477 | 25,979 | 25,979 | 26,115 | 24,960 | 3.67M |
May 14, 2025 | 25,976 | 25,599 | 25,599 | 26,661 | 25,017 | 2.4M |
May 13, 2025 | 26,449 | 26,473 | 26,473 | 26,835 | 25,949 | 2.48M |
May 12, 2025 | 28,079 | 26,312 | 26,312 | 28,079 | 25,797 | 2.12M |
May 09, 2025 | 28,198 | 28,407 | 28,406 | 29,116 | 27,858 | 2.24M |
May 08, 2025 | 28,797 | 28,490 | 28,489 | 29,219 | 28,438 | 2.38M |
May 07, 2025 | 29,711 | 29,664 | 29,664 | 29,973 | 29,000 | 1.34M |
May 06, 2025 | 30,000 | 29,836 | 29,836 | 30,785 | 29,591 | 2.56M |
May 05, 2025 | 28,190 | 29,406 | 29,406 | 29,809 | 27,983 | 3.61M |
May 02, 2025 | 27,902 | 28,148 | 28,148 | 28,800 | 27,623 | 2.61M |
April 30, 2025 | 28,296 | 29,452 | 29,452 | 29,558 | 28,097 | 2M |
April 29, 2025 | 27,952 | 28,580 | 28,580 | 28,918 | 27,952 | 1.75M |
April 25, 2025 | 29,650 | 28,627 | 28,627 | 29,650 | 28,301 | 2.92M |
April 24, 2025 | 29,993 | 29,974 | 29,974 | 30,259 | 29,244 | 2.36M |
April 23, 2025 | 30,424 | 29,755 | 29,755 | 30,744 | 29,000 | 5.53M |
April 22, 2025 | 34,560 | 32,865 | 32,864 | 35,600 | 32,308 | 2.78M |
April 17, 2025 | 33,980 | 32,636 | 32,636 | 34,376 | 32,500 | 3.17M |
April 16, 2025 | 34,600 | 34,044 | 34,044 | 36,090 | 34,000 | 3.06M |
April 15, 2025 | 32,403 | 33,093 | 33,093 | 33,481 | 32,335 | 1.47M |
April 14, 2025 | 32,418 | 32,403 | 32,401 | 32,749 | 31,394 | 2.6M |
April 11, 2025 | 31,510 | 32,608 | 32,608 | 33,155 | 31,223 | 2.77M |
April 10, 2025 | 28,679 | 30,841 | 30,841 | 31,142 | 27,814 | 4.25M |
April 09, 2025 | 26,910 | 27,988 | 27,988 | 28,990 | 26,705 | 6.08M |
April 08, 2025 | 26,050 | 26,535 | 26,308 | 26,966 | 25,160 | 4.53M |
April 07, 2025 | 24,445 | 25,868 | 25,646.71 | 26,869 | 24,206 | 3.94M |
April 04, 2025 | 26,653 | 25,202 | 25,202 | 27,182 | 24,701 | 4.31M |
April 03, 2025 | 27,775 | 27,681 | 27,681 | 27,906 | 25,900 | 5.36M |
April 02, 2025 | 27,651 | 27,929 | 27,929 | 28,000 | 27,220 | 3.82M |
April 01, 2025 | 26,746 | 27,333 | 27,333 | 27,661 | 26,425 | 3.29M |