12,868.00
-63(-0.49%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 12,506 | 12,931 | 12,932 | 12,988 | 12,506 | 21,394 |
October 17, 2025 | 12,992 | 12,904 | 12,904 | 13,114 | 12,656 | 58,883 |
October 16, 2025 | 12,900 | 12,995 | 12,995 | 13,098 | 12,900 | 59,901 |
October 15, 2025 | 12,999 | 12,932 | 12,932 | 13,025 | 12,872 | 88,835 |
October 14, 2025 | 12,853 | 12,857 | 12,855 | 12,989 | 12,599 | 86,449 |
October 13, 2025 | 13,000 | 12,754 | 12,754 | 13,080 | 12,701 | 97,223 |
October 10, 2025 | 13,129 | 12,900 | 12,900 | 13,200 | 12,900 | 27,398 |
October 09, 2025 | 13,232 | 13,004 | 13,004 | 13,292 | 12,901 | 58,091 |
October 08, 2025 | 13,312 | 13,359 | 13,359 | 13,524 | 13,053 | 132,662 |
October 07, 2025 | 12,665 | 13,102 | 13,102 | 13,166 | 12,611 | 102,762 |
October 06, 2025 | 13,171 | 12,667 | 12,667 | 13,171 | 12,667 | 141,531 |
October 03, 2025 | 13,091 | 12,992 | 12,992 | 13,134 | 12,783 | 42,486 |
October 02, 2025 | 13,204 | 12,881 | 12,881 | 13,275 | 12,818 | 53,745 |
October 01, 2025 | 12,437 | 13,205 | 13,205 | 13,324 | 12,437 | 132,940 |
September 30, 2025 | 12,000 | 12,346 | 12,346 | 12,452 | 12,000 | 628,262 |
September 29, 2025 | 12,000 | 12,000 | 11,999 | 12,123 | 11,904 | 192,887 |
September 26, 2025 | 12,279 | 11,997 | 11,997 | 12,279 | 11,887 | 50,030 |
September 25, 2025 | 11,906 | 11,949 | 11,949 | 12,000 | 11,885 | 50,162 |
September 23, 2025 | 11,885 | 11,927 | 11,928 | 12,020 | 11,885 | 63,173 |
September 22, 2025 | 11,887 | 11,893 | 11,893 | 12,000 | 11,885 | 99,738 |
September 19, 2025 | 12,100 | 11,885 | 11,885 | 12,100 | 11,850 | 1.54M |
September 18, 2025 | 12,019 | 12,100 | 12,100 | 12,165 | 11,923 | 61,815 |
September 17, 2025 | 12,192 | 12,093 | 12,093 | 12,192 | 11,874 | 57,045 |
September 16, 2025 | 12,103 | 12,157 | 12,157 | 12,233 | 12,005 | 51,171 |
September 15, 2025 | 12,224 | 12,112 | 12,112 | 12,250 | 11,962 | 80,800 |
September 12, 2025 | 12,141 | 12,224 | 12,224 | 12,250 | 12,100 | 57,081 |
September 11, 2025 | 12,100 | 12,235 | 12,235 | 12,255 | 12,044 | 68,753 |
September 10, 2025 | 12,199 | 12,200 | 12,199 | 12,200 | 11,873 | 548,965 |
September 09, 2025 | 12,073 | 12,137 | 12,137 | 12,250 | 11,982 | 140,644 |
September 08, 2025 | 12,179 | 12,005 | 12,005 | 12,179 | 11,871 | 54,736 |
September 05, 2025 | 11,620 | 11,982 | 11,984 | 12,050 | 11,600 | 39,556 |
September 04, 2025 | 11,949 | 11,599 | 11,599 | 11,949 | 11,554 | 88,238 |
September 03, 2025 | 12,340 | 11,978 | 11,978 | 12,425 | 11,824 | 201,370 |
September 02, 2025 | 12,704 | 12,367 | 12,366 | 12,709 | 12,341 | 76,008 |
September 01, 2025 | 12,488 | 12,526 | 12,526 | 12,601 | 12,135 | 198,468 |
August 29, 2025 | 12,197 | 12,214 | 12,214 | 12,318 | 12,110 | 58,110 |
August 28, 2025 | 12,485 | 12,112 | 12,112 | 12,485 | 11,963 | 80,926 |
August 27, 2025 | 12,450 | 12,309 | 12,309 | 12,564 | 12,117 | 61,988 |
August 26, 2025 | 12,622 | 12,472 | 12,472 | 12,622 | 12,470 | 64,099 |
August 25, 2025 | 12,336 | 12,595 | 12,595 | 12,595 | 12,336 | 38,819 |
August 22, 2025 | 12,225 | 12,400 | 12,401 | 12,568 | 12,225 | 41,091 |
August 21, 2025 | 12,350 | 12,237 | 12,237 | 12,506 | 12,208 | 50,034 |
August 20, 2025 | 12,460 | 12,315 | 12,315 | 12,607 | 12,212 | 43,330 |
August 19, 2025 | 12,401 | 12,575 | 12,575 | 12,689 | 12,280 | 66,676 |
August 18, 2025 | 12,606 | 12,422 | 12,422 | 12,790 | 12,243 | 49,510 |
August 15, 2025 | 12,535 | 12,606 | 12,609 | 12,798 | 12,415 | 30,747 |
August 14, 2025 | 12,767 | 12,520 | 12,520 | 12,767 | 12,365 | 58,677 |
August 13, 2025 | 12,700 | 12,769 | 12,769 | 12,912 | 12,516 | 39,003 |
August 12, 2025 | 12,243 | 12,605 | 12,605 | 12,673 | 12,243 | 18,461 |
August 11, 2025 | 12,601 | 12,248 | 12,248 | 12,712 | 12,242 | 33,707 |
August 08, 2025 | 12,800 | 12,429 | 12,429 | 12,806 | 12,400 | 39,887 |
August 07, 2025 | 12,751 | 12,712 | 12,712 | 13,335 | 12,665 | 57,146 |
August 06, 2025 | 12,977 | 12,748 | 12,748 | 12,977 | 12,626 | 21,516 |
August 05, 2025 | 13,035 | 12,752 | 12,752 | 13,122 | 12,701 | 28,582 |
August 04, 2025 | 13,406 | 13,002 | 13,002 | 13,426 | 12,894 | 40,735 |
August 01, 2025 | 12,801 | 13,291 | 13,291 | 13,400 | 12,719 | 208,232 |
July 31, 2025 | 13,173 | 12,815 | 12,815 | 13,179 | 12,815 | 178,532 |
July 30, 2025 | 13,145 | 13,148 | 13,148 | 13,249 | 12,997 | 28,071 |
July 29, 2025 | 12,650 | 13,097 | 13,097 | 13,276 | 12,650 | 49,299 |
July 28, 2025 | 12,901 | 12,711 | 12,711 | 13,096 | 12,645 | 36,829 |