895.00
-5(-0.56%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 899 | 895 | 895 | 900 | 892 | 72,656 |
| December 03, 2025 | 900 | 900 | 900 | 900 | 900 | 45,899 |
| December 02, 2025 | 892 | 886 | 886 | 899 | 885 | 293,377 |
| December 01, 2025 | 932 | 892 | 892 | 932 | 885 | 152,610 |
| November 28, 2025 | 891 | 897 | 897 | 902 | 886 | 260,451 |
| November 27, 2025 | 900 | 904 | 904 | 904 | 885 | 122,190 |
| November 26, 2025 | 901 | 898 | 898 | 922 | 892 | 88,391 |
| November 25, 2025 | 921 | 910 | 910 | 921 | 910 | 10,596 |
| November 24, 2025 | 944 | 905 | 905 | 944 | 905 | 44,330 |
| November 21, 2025 | 934 | 917 | 919 | 934 | 906 | 77,123 |
| November 20, 2025 | 945 | 934 | 934 | 950 | 923 | 232,602 |
| November 19, 2025 | 901 | 943 | 943 | 943 | 901 | 58,753 |
| November 18, 2025 | 885 | 930 | 930 | 945 | 885 | 185,799 |
| November 17, 2025 | 881 | 946 | 946 | 946 | 881 | 49,485 |
| November 14, 2025 | 939 | 897 | 897 | 939 | 882 | 317,313 |
| November 13, 2025 | 949 | 927 | 927 | 956 | 920 | 137,907 |
| November 12, 2025 | 939 | 932 | 932 | 949 | 912 | 514,947 |
| November 11, 2025 | 908 | 920 | 920 | 939 | 908 | 54,266 |
| November 10, 2025 | 928 | 928 | 928 | 939 | 916 | 586,393 |
| November 07, 2025 | 912 | 911 | 911 | 939 | 910 | 478,056 |
| November 06, 2025 | 937 | 921 | 921 | 939 | 910 | 499,330 |
| November 05, 2025 | 939 | 911 | 911 | 939 | 911 | 94,472 |
| November 04, 2025 | 911 | 937 | 937 | 938 | 911 | 31,264 |
| November 03, 2025 | 911 | 936 | 936 | 939 | 911 | 84,741 |
| October 31, 2025 | 916 | 922 | 922 | 936 | 916 | 50,057 |
| October 30, 2025 | 939 | 923 | 923 | 956 | 920 | 302,781 |
| October 29, 2025 | 924 | 939 | 939 | 939 | 923 | 132,455 |
| October 28, 2025 | 926 | 922 | 922 | 930 | 908 | 382,480 |
| October 27, 2025 | 933 | 926 | 926 | 946 | 926 | 111,581 |
| October 24, 2025 | 948 | 941 | 941 | 948 | 936 | 146,974 |
| October 23, 2025 | 950 | 941 | 941 | 954 | 927 | 874,257 |
| October 22, 2025 | 949 | 933 | 933 | 954 | 933 | 761,063 |
| October 21, 2025 | 940 | 949 | 949 | 950 | 928 | 84,065 |
| October 20, 2025 | 953 | 948 | 948 | 954 | 939 | 350,724 |
| October 17, 2025 | 949 | 951 | 950 | 951 | 943 | 419,301 |
| October 16, 2025 | 940 | 953 | 953 | 956 | 940 | 466,001 |
| October 15, 2025 | 932 | 941 | 943 | 948 | 918 | 593,119 |
| October 14, 2025 | 939 | 929 | 929 | 940 | 904 | 238,378 |
| October 13, 2025 | 939 | 939 | 939 | 940 | 922 | 1.99M |
| October 10, 2025 | 940 | 940 | 941 | 950 | 930 | 715,162 |
| October 09, 2025 | 950 | 931 | 931 | 950 | 930 | 414,719 |
| October 08, 2025 | 940 | 951 | 951 | 951 | 938 | 118,517 |
| October 07, 2025 | 941 | 950 | 950 | 954 | 941 | 74,017 |
| October 06, 2025 | 952 | 953 | 953 | 961 | 945 | 157,118 |
| October 03, 2025 | 957 | 952 | 952 | 971 | 944 | 241,631 |
| October 02, 2025 | 969 | 970 | 970 | 970 | 943 | 156,819 |
| October 01, 2025 | 922 | 952 | 952 | 964 | 920 | 609,772 |
| September 30, 2025 | 958 | 926 | 926 | 958 | 926 | 94,443 |
| September 29, 2025 | 952 | 947 | 947 | 953 | 929 | 362,198 |
| September 26, 2025 | 960 | 937 | 937 | 963 | 937 | 41,662 |
| September 25, 2025 | 954 | 963 | 963 | 963 | 931 | 127,972 |
| September 23, 2025 | 957 | 940 | 940 | 963 | 940 | 163,376 |
| September 22, 2025 | 950 | 958 | 958 | 967 | 942 | 113,544 |
| September 19, 2025 | 966 | 960 | 960 | 971 | 951 | 144,939 |
| September 18, 2025 | 953 | 970 | 970 | 974 | 947 | 75,237 |
| September 17, 2025 | 962 | 953 | 953 | 966 | 919 | 228,196 |
| September 16, 2025 | 954 | 935 | 935 | 954 | 917 | 251,573 |
| September 15, 2025 | 994 | 940 | 940 | 994 | 904 | 368,943 |
| September 12, 2025 | 960 | 970 | 970 | 990 | 960 | 165,080 |
| September 11, 2025 | 1,002 | 970 | 970 | 1,009 | 949 | 368,672 |