4,617.00
+35(+0.76%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4,570 | 4,600 | 4,602 | 4,640 | 4,570 | 449,622 |
| September 05, 2025 | 4,576 | 4,582 | 4,583 | 4,621 | 4,559 | 866,942 |
| September 04, 2025 | 4,528 | 4,571 | 4,572 | 4,591 | 4,521 | 1.08M |
| September 03, 2025 | 4,696 | 4,520 | 4,520 | 4,696 | 4,520 | 592,029 |
| September 02, 2025 | 4,751 | 4,590 | 4,590 | 4,751 | 4,573 | 778,382 |
| September 01, 2025 | 4,683 | 4,651 | 4,651 | 4,711 | 4,600 | 489,823 |
| August 29, 2025 | 4,680 | 4,678 | 4,679 | 4,696 | 4,658 | 432,305 |
| August 28, 2025 | 4,695 | 4,691 | 4,691 | 4,758 | 4,653 | 221,083 |
| August 27, 2025 | 4,730 | 4,697 | 4,697 | 4,744 | 4,676 | 578,957 |
| August 26, 2025 | 4,755 | 4,705 | 4,704 | 4,770 | 4,698 | 745,345 |
| August 25, 2025 | 4,800 | 4,776 | 4,776 | 4,800 | 4,751 | 295,898 |
| August 22, 2025 | 4,746 | 4,748 | 4,748 | 4,774 | 4,717 | 458,384 |
| August 21, 2025 | 4,799 | 4,743 | 4,743 | 4,815 | 4,734 | 1.03M |
| August 20, 2025 | 4,646 | 4,728 | 4,728 | 4,739 | 4,645 | 316,861 |
| August 19, 2025 | 4,610 | 4,646 | 4,646 | 4,661 | 4,601 | 436,719 |
| August 18, 2025 | 4,585 | 4,604 | 4,603 | 4,620 | 4,570 | 279,596 |
| August 15, 2025 | 4,578 | 4,582 | 4,582 | 4,593 | 4,528 | 418,184 |
| August 14, 2025 | 4,580 | 4,569 | 4,569 | 4,593 | 4,538 | 672,015 |
| August 13, 2025 | 4,559 | 4,581 | 4,581 | 4,607 | 4,537 | 452,050 |
| August 12, 2025 | 4,497 | 4,552 | 4,552 | 4,561 | 4,449 | 470,438 |
| August 11, 2025 | 4,429 | 4,498 | 4,498 | 4,499 | 4,429 | 279,787 |
| August 08, 2025 | 4,397 | 4,452 | 4,452 | 4,459 | 4,397 | 185,471 |
| August 07, 2025 | 4,430 | 4,426 | 4,426 | 4,444 | 4,392 | 955,297 |
| August 06, 2025 | 4,462 | 4,457 | 4,457 | 4,486 | 4,421 | 211,359 |
| August 05, 2025 | 4,380 | 4,450 | 4,449 | 4,486 | 4,380 | 602,304 |
| August 04, 2025 | 4,431 | 4,389 | 4,389 | 4,433 | 4,387 | 480,503 |
| August 01, 2025 | 4,560 | 4,408 | 4,408 | 4,560 | 4,408 | 808,832 |
| July 31, 2025 | 4,573 | 4,591 | 4,591 | 4,614 | 4,556 | 1.78M |
| July 30, 2025 | 4,490 | 4,575 | 4,575 | 4,577 | 4,476 | 369,005 |
| July 29, 2025 | 4,469 | 4,481 | 4,481 | 4,490 | 4,380 | 734,684 |
| July 28, 2025 | 4,483 | 4,452 | 4,452 | 4,487 | 4,389 | 637,887 |
| July 25, 2025 | 4,486 | 4,428 | 4,428 | 4,499 | 4,332 | 2.02M |
| July 24, 2025 | 4,469 | 4,475 | 4,475 | 4,499 | 4,451 | 772,225 |
| July 23, 2025 | 4,494 | 4,476 | 4,476 | 4,494 | 4,420 | 644,809 |
| July 22, 2025 | 4,358 | 4,421 | 4,421 | 4,430 | 4,338 | 876,964 |
| July 21, 2025 | 4,299 | 4,338 | 4,338 | 4,388 | 4,269 | 748,670 |
| July 18, 2025 | 4,450 | 4,368 | 4,370 | 4,450 | 4,247 | 954,688 |
| July 17, 2025 | 4,349 | 4,431 | 4,431 | 4,431 | 4,349 | 936,752 |
| July 16, 2025 | 4,433 | 4,380 | 4,381 | 4,434 | 4,345 | 1.32M |
| July 15, 2025 | 4,480 | 4,410 | 4,410 | 4,480 | 4,400 | 444,773 |
| July 14, 2025 | 4,330 | 4,397 | 4,397 | 4,407 | 4,330 | 398,461 |
| July 11, 2025 | 4,494 | 4,374 | 4,374 | 4,494 | 4,331 | 1.11M |
| July 10, 2025 | 4,421 | 4,468 | 4,468 | 4,468 | 4,384 | 405,915 |
| July 09, 2025 | 4,437 | 4,424 | 4,424 | 4,462 | 4,388 | 352,690 |
| July 08, 2025 | 4,430 | 4,420 | 4,420 | 4,451 | 4,378 | 562,252 |
| July 07, 2025 | 4,397 | 4,427 | 4,427 | 4,447 | 4,355 | 646,438 |
| July 04, 2025 | 4,316 | 4,379 | 4,379 | 4,403 | 4,316 | 269,646 |
| July 03, 2025 | 4,380 | 4,326 | 4,326 | 4,380 | 4,278 | 455,195 |
| July 02, 2025 | 4,332 | 4,286 | 4,288 | 4,333 | 4,264 | 415,242 |
| July 01, 2025 | 4,291 | 4,309 | 4,309 | 4,336 | 4,263 | 295,923 |
| June 30, 2025 | 4,239 | 4,275 | 4,275 | 4,283 | 4,205 | 530,635 |
| June 27, 2025 | 4,241 | 4,273 | 4,273 | 4,273 | 4,230 | 212,630 |
| June 26, 2025 | 4,272 | 4,242 | 4,242 | 4,343 | 4,231 | 441,257 |
| June 25, 2025 | 4,240 | 4,279 | 4,279 | 4,328 | 4,240 | 300,092 |
| June 24, 2025 | 4,265 | 4,261 | 4,262 | 4,355 | 4,231 | 382,903 |
| June 23, 2025 | 4,295 | 4,249 | 4,249 | 4,310 | 4,239 | 354,353 |
| June 20, 2025 | 4,209 | 4,295 | 4,297 | 4,322 | 4,202 | 1.95M |
| June 19, 2025 | 4,193 | 4,188 | 4,188 | 4,242 | 4,188 | 955,551 |
| June 18, 2025 | 4,223 | 4,231 | 4,231 | 4,237 | 4,161 | 948,883 |
| June 17, 2025 | 4,273 | 4,224 | 4,224 | 4,319 | 4,220 | 463,110 |