5,690.00
+17(+0.30%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,540 | 5,673 | 5,673 | 5,700 | 5,525 | 2.06M |
| December 03, 2025 | 5,594 | 5,658 | 5,658 | 5,658 | 5,577 | 934,494 |
| December 02, 2025 | 5,639 | 5,579 | 5,579 | 5,652 | 5,562 | 534,781 |
| December 01, 2025 | 5,679 | 5,620 | 5,620 | 5,679 | 5,567 | 740,173 |
| November 28, 2025 | 5,732 | 5,670 | 5,670 | 5,748 | 5,647 | 601,903 |
| November 27, 2025 | 5,707 | 5,725 | 5,725 | 5,748 | 5,685 | 676,082 |
| November 26, 2025 | 5,639 | 5,698 | 5,698 | 5,740 | 5,622 | 747,997 |
| November 25, 2025 | 5,600 | 5,599 | 5,599 | 5,600 | 5,532 | 222,037 |
| November 24, 2025 | 5,552 | 5,585 | 5,587 | 5,607 | 5,538 | 923,895 |
| November 21, 2025 | 5,554 | 5,547 | 5,547 | 5,559 | 5,458 | 564,141 |
| November 20, 2025 | 5,320 | 5,532 | 5,531 | 5,609 | 5,320 | 746,339 |
| November 19, 2025 | 5,373 | 5,427 | 5,427 | 5,433 | 5,338 | 1.28M |
| November 18, 2025 | 5,391 | 5,375 | 5,375 | 5,529 | 5,370 | 903,804 |
| November 17, 2025 | 5,397 | 5,471 | 5,471 | 5,494 | 5,385 | 847,552 |
| November 14, 2025 | 5,366 | 5,375 | 5,375 | 5,467 | 5,290 | 352,555 |
| November 13, 2025 | 5,304 | 5,435 | 5,435 | 5,488 | 5,285 | 843,943 |
| November 12, 2025 | 5,148 | 5,287 | 5,287 | 5,295 | 5,146 | 2.37M |
| November 11, 2025 | 5,204 | 5,155 | 5,155 | 5,213 | 5,144 | 245,683 |
| November 10, 2025 | 5,203 | 5,202 | 5,202 | 5,203 | 5,130 | 315,108 |
| November 07, 2025 | 5,176 | 5,175 | 5,175 | 5,210 | 5,145 | 907,321 |
| November 06, 2025 | 5,169 | 5,193 | 5,193 | 5,215 | 5,150 | 311,462 |
| November 05, 2025 | 5,070 | 5,160 | 5,160 | 5,199 | 5,070 | 1.43M |
| November 04, 2025 | 5,130 | 5,150 | 5,150 | 5,224 | 5,098 | 1.88M |
| November 03, 2025 | 5,157 | 5,151 | 5,151 | 5,191 | 5,125 | 839,200 |
| October 31, 2025 | 5,134 | 5,133 | 5,133 | 5,345 | 5,128 | 1.24M |
| October 30, 2025 | 4,950 | 5,114 | 5,114 | 5,131 | 4,950 | 1.17M |
| October 29, 2025 | 5,103 | 5,073 | 5,073 | 5,155 | 5,065 | 1.24M |
| October 28, 2025 | 4,996 | 5,077 | 5,077 | 5,118 | 4,927 | 2.89M |
| October 27, 2025 | 4,950 | 4,988 | 4,988 | 5,012 | 4,925 | 1.12M |
| October 24, 2025 | 4,923 | 4,921 | 4,923 | 4,955 | 4,852 | 1.29M |
| October 23, 2025 | 4,842 | 4,899 | 4,899 | 4,948 | 4,842 | 566,169 |
| October 22, 2025 | 4,823 | 4,850 | 4,850 | 4,882 | 4,800 | 941,057 |
| October 21, 2025 | 4,822 | 4,818 | 4,818 | 4,849 | 4,786 | 207,689 |
| October 20, 2025 | 4,772 | 4,818 | 4,818 | 4,850 | 4,769 | 433,851 |
| October 17, 2025 | 4,721 | 4,787 | 4,786 | 4,800 | 4,681 | 346,140 |
| October 16, 2025 | 4,660 | 4,732 | 4,733 | 4,733 | 4,660 | 1.47M |
| October 15, 2025 | 4,799 | 4,724 | 4,724 | 4,799 | 4,653 | 6.62M |
| October 14, 2025 | 4,701 | 4,725 | 4,725 | 4,758 | 4,700 | 977,967 |
| October 13, 2025 | 4,705 | 4,744 | 4,744 | 4,790 | 4,687 | 1.08M |
| October 10, 2025 | 4,643 | 4,732 | 4,732 | 4,732 | 4,643 | 1.36M |
| October 09, 2025 | 4,501 | 4,639 | 4,639 | 4,639 | 4,501 | 1.24M |
| October 08, 2025 | 4,502 | 4,614 | 4,614 | 4,614 | 4,502 | 1.71M |
| October 07, 2025 | 4,840 | 4,809 | 4,614.73 | 4,868 | 4,790 | 1.84M |
| October 06, 2025 | 4,801 | 4,859 | 4,662.71 | 4,876 | 4,769 | 850,426 |
| October 03, 2025 | 4,704 | 4,797 | 4,603.22 | 4,798 | 4,697 | 697,743 |
| October 02, 2025 | 4,709 | 4,683 | 4,493.82 | 4,719 | 4,622 | 880,308 |
| October 01, 2025 | 4,681 | 4,691 | 4,501.5 | 4,742 | 4,660 | 474,607 |
| September 30, 2025 | 4,643 | 4,673 | 4,484.23 | 4,694 | 4,621 | 767,409 |
| September 29, 2025 | 4,659 | 4,650 | 4,651 | 4,676 | 4,615 | 490,975 |
| September 26, 2025 | 4,738 | 4,652 | 4,652 | 4,738 | 4,597 | 627,604 |
| September 25, 2025 | 4,759 | 4,721 | 4,721 | 4,759 | 4,629 | 1.05M |
| September 23, 2025 | 4,759 | 4,732 | 4,732 | 4,831 | 4,725 | 457,683 |
| September 22, 2025 | 4,820 | 4,764 | 4,765 | 4,820 | 4,726 | 584,635 |
| September 19, 2025 | 4,830 | 4,814 | 4,814 | 4,830 | 4,725 | 2.76M |
| September 18, 2025 | 4,812 | 4,790 | 4,790 | 4,870 | 4,760 | 694,196 |
| September 17, 2025 | 4,903 | 4,840 | 4,840 | 4,904 | 4,807 | 735,897 |
| September 16, 2025 | 4,810 | 4,839 | 4,839 | 4,849 | 4,584 | 1.38M |
| September 15, 2025 | 4,742 | 4,755 | 4,755 | 4,810 | 4,740 | 350,235 |
| September 12, 2025 | 4,673 | 4,750 | 4,750 | 4,783 | 4,660 | 745,061 |
| September 11, 2025 | 4,597 | 4,673 | 4,673 | 4,699 | 4,597 | 361,814 |
