22,315.00
+1030(+4.84%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21,501 | 22,315 | 22,314 | 22,353 | 21,300 | 3.92M |
September 25, 2025 | 20,167 | 21,285 | 21,284 | 21,526 | 20,104 | 4.62M |
September 23, 2025 | 19,448 | 20,530 | 20,530 | 20,530 | 19,135 | 5.87M |
September 22, 2025 | 19,797 | 19,250 | 19,250 | 19,829 | 18,951 | 3.76M |
September 19, 2025 | 19,283 | 19,429 | 19,429 | 19,680 | 18,796 | 4.97M |
September 18, 2025 | 18,399 | 19,051 | 19,051 | 19,489 | 18,177 | 8.11M |
September 17, 2025 | 18,600 | 18,649 | 18,649 | 18,757 | 17,900 | 2.93M |
September 16, 2025 | 18,648 | 18,758 | 18,593 | 19,183 | 18,431 | 3.87M |
September 15, 2025 | 18,405 | 18,428 | 18,426 | 18,510 | 18,014 | 1.59M |
September 12, 2025 | 18,301 | 18,405 | 18,407 | 19,291 | 18,301 | 2.98M |
September 11, 2025 | 18,976 | 18,904 | 18,904 | 19,017 | 18,447 | 2M |
September 10, 2025 | 19,000 | 18,972 | 18,972 | 19,328 | 18,786 | 3.69M |
September 09, 2025 | 19,500 | 18,870 | 18,870 | 19,900 | 18,700 | 9.61M |
September 08, 2025 | 18,400 | 19,599 | 19,599 | 19,600 | 18,346 | 4.59M |
September 05, 2025 | 17,650 | 18,400 | 18,399 | 19,125 | 17,648 | 4.87M |
September 04, 2025 | 18,250 | 17,502 | 17,502 | 18,300 | 17,427 | 6.57M |
September 03, 2025 | 18,100 | 18,685 | 18,685 | 18,685 | 17,140 | 6.93M |
September 02, 2025 | 17,775 | 18,009 | 18,009 | 18,009 | 17,281 | 5.51M |
September 01, 2025 | 16,220 | 17,645 | 17,645 | 17,754 | 16,220 | 4.65M |
August 29, 2025 | 15,850 | 15,947 | 15,947 | 16,143 | 15,669 | 3.56M |
August 28, 2025 | 15,500 | 15,792 | 15,792 | 15,977 | 15,254 | 5.99M |
August 27, 2025 | 16,250 | 15,439 | 15,439 | 16,296 | 15,188 | 2.81M |
August 26, 2025 | 16,339 | 16,050 | 16,050 | 16,339 | 15,670 | 4.36M |
August 25, 2025 | 16,400 | 16,342 | 16,342 | 16,586 | 16,208 | 2.7M |
August 22, 2025 | 16,750 | 16,317 | 16,317 | 16,750 | 16,165 | 2.95M |
August 21, 2025 | 16,010 | 16,549 | 16,549 | 16,602 | 16,010 | 2.82M |
August 20, 2025 | 16,025 | 16,152 | 16,152 | 16,302 | 16,009 | 3.04M |
August 19, 2025 | 16,600 | 16,202 | 16,202 | 16,693 | 16,071 | 2.42M |
August 18, 2025 | 16,900 | 16,665 | 16,667 | 16,900 | 16,581 | 3.3M |
August 15, 2025 | 16,776 | 16,742 | 16,742 | 17,273 | 16,600 | 2.12M |
August 14, 2025 | 16,999 | 16,762 | 16,762 | 17,126 | 16,596 | 2.81M |
August 13, 2025 | 16,730 | 16,956 | 16,956 | 17,100 | 16,635 | 3.74M |
August 12, 2025 | 16,800 | 16,723 | 16,723 | 17,156 | 16,506 | 2.89M |
August 11, 2025 | 17,280 | 16,904 | 16,904 | 17,505 | 16,819 | 3.23M |
August 08, 2025 | 17,545 | 17,618 | 17,618 | 17,943 | 17,474 | 13 |
August 07, 2025 | 17,200 | 17,377 | 17,376 | 17,628 | 16,938 | 3.58M |
August 06, 2025 | 17,000 | 16,963 | 16,963 | 17,254 | 16,669 | 3.08M |
August 05, 2025 | 17,735 | 16,949 | 16,949 | 17,740 | 16,813 | 1.04M |
August 04, 2025 | 17,550 | 17,516 | 17,517 | 17,745 | 17,098 | 4.52M |
August 01, 2025 | 17,191 | 17,533 | 17,533 | 17,533 | 16,716 | 4.58M |
July 31, 2025 | 18,500 | 17,193 | 17,193 | 18,700 | 17,061 | 6.94M |
July 30, 2025 | 18,163 | 18,835 | 18,835 | 18,900 | 18,163 | 4.23M |
July 29, 2025 | 18,105 | 18,283 | 18,283 | 18,465 | 17,938 | 4.86M |
July 28, 2025 | 18,500 | 18,366 | 18,366 | 18,693 | 17,985 | 3.33M |
July 25, 2025 | 18,444 | 18,267 | 18,267 | 18,444 | 18,074 | 3.09M |
July 24, 2025 | 18,788 | 18,624 | 18,624 | 18,919 | 18,215 | 4.33M |
July 23, 2025 | 18,899 | 18,867 | 18,867 | 19,141 | 18,601 | 5.89M |
July 22, 2025 | 18,640 | 18,752 | 18,752 | 18,851 | 18,461 | 5.42M |
July 21, 2025 | 18,075 | 18,873 | 18,873 | 19,042 | 17,950 | 3.57M |
July 18, 2025 | 17,500 | 18,071 | 18,071 | 18,726 | 17,500 | 4.73M |
July 17, 2025 | 17,240 | 17,359 | 17,359 | 17,622 | 17,053 | 4.82M |
July 16, 2025 | 17,150 | 17,104 | 17,104 | 17,364 | 16,814 | 2.82M |
July 15, 2025 | 17,176 | 17,198 | 17,196 | 17,660 | 17,100 | 2.82M |
July 14, 2025 | 17,494 | 17,374 | 17,374 | 17,950 | 17,352 | 4.5M |
July 11, 2025 | 17,100 | 17,297 | 17,297 | 17,423 | 16,796 | 4.12M |
July 10, 2025 | 16,900 | 17,105 | 17,105 | 17,469 | 16,898 | 2M |
July 09, 2025 | 17,000 | 16,977 | 16,977 | 17,259 | 16,486 | 2.37M |
July 08, 2025 | 17,308 | 17,067 | 17,069 | 17,730 | 16,850 | 3.55M |
July 07, 2025 | 16,689 | 17,348 | 17,348 | 17,396 | 16,481 | 6.92M |
July 04, 2025 | 16,517 | 17,110 | 17,110 | 17,110 | 15,916 | 2.89M |