3,651.00
+3(+0.08%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,586 | 3,648 | 3,648 | 3,648 | 3,586 | 350 |
| September 04, 2025 | 3,635 | 3,649 | 3,649 | 3,699 | 3,635 | 28,152 |
| September 03, 2025 | 3,614 | 3,633 | 3,633 | 3,700 | 3,610 | 35,958 |
| September 02, 2025 | 3,608 | 3,609 | 3,609 | 3,609 | 3,550 | 151,191 |
| September 01, 2025 | 3,523 | 3,522 | 3,522 | 3,608 | 3,501 | 404,928 |
| August 29, 2025 | 3,500 | 3,507 | 3,523 | 3,523 | 3,500 | 104,815 |
| August 28, 2025 | 3,523 | 3,522 | 3,522 | 3,523 | 3,481 | 21,842 |
| August 27, 2025 | 3,522 | 3,522 | 3,522 | 3,522 | 3,519 | 392,313 |
| August 26, 2025 | 3,419 | 3,456 | 3,456 | 3,498 | 3,419 | 115,434 |
| August 25, 2025 | 3,451 | 3,425 | 3,425 | 3,451 | 3,371 | 47,014 |
| August 22, 2025 | 3,451 | 3,497 | 3,497 | 3,500 | 3,451 | 3,341 |
| August 21, 2025 | 3,451 | 3,500 | 3,500 | 3,500 | 3,451 | 2,118 |
| August 20, 2025 | 3,460 | 3,521 | 3,521 | 3,548 | 3,460 | 9,519 |
| August 19, 2025 | 3,523 | 3,552 | 3,437 | 3,569 | 3,523 | 55,897 |
| August 18, 2025 | 3,498 | 3,523 | 3,523 | 3,523 | 3,477 | 16,830 |
| August 15, 2025 | 3,509 | 3,498 | 3,498 | 3,510 | 3,498 | 11,140 |
| August 14, 2025 | 3,518 | 3,517 | 3,517 | 3,525 | 3,517 | 75,964 |
| August 13, 2025 | 3,518 | 3,519 | 3,519 | 3,535 | 3,508 | 29,677 |
| August 12, 2025 | 3,470 | 3,519 | 3,519 | 3,519 | 3,470 | 321,714 |
| August 11, 2025 | 3,473 | 3,471 | 3,471 | 3,473 | 3,470 | 191,223 |
| August 08, 2025 | 3,395 | 3,458 | 3,458 | 3,460 | 3,395 | 7,254 |
| August 07, 2025 | 3,420 | 3,460 | 3,460 | 3,460 | 3,400 | 528,522 |
| August 06, 2025 | 3,465 | 3,465 | 3,465 | 3,465 | 3,465 | 5 |
| August 05, 2025 | 3,400 | 3,460 | 3,460 | 3,460 | 3,400 | 41,964 |
| August 04, 2025 | 3,414 | 3,400 | 3,400 | 3,455 | 3,400 | 29,676 |
| August 01, 2025 | 3,375 | 3,455 | 3,455 | 3,455 | 3,341 | 17,770 |
| July 31, 2025 | 3,420 | 3,373 | 3,373 | 3,422 | 3,317 | 28,481 |
| July 30, 2025 | 3,444 | 3,449 | 3,449 | 3,449 | 3,417 | 15,309 |
| July 29, 2025 | 3,430 | 3,446 | 3,446 | 3,450 | 3,373 | 32,682 |
| July 28, 2025 | 3,350 | 3,413 | 3,413 | 3,430 | 3,350 | 7,313 |
| July 25, 2025 | 3,381 | 3,353 | 3,353 | 3,381 | 3,338 | 9,810 |
| July 24, 2025 | 3,399 | 3,366 | 3,366 | 3,448 | 3,342 | 26,445 |
| July 23, 2025 | 3,260 | 3,302 | 3,304 | 3,389 | 3,187 | 245,551 |
| July 22, 2025 | 3,285 | 3,297 | 3,297 | 3,300 | 3,225 | 9,037 |
| July 21, 2025 | 3,291 | 3,299 | 3,299 | 3,339 | 3,285 | 44,253 |
| July 18, 2025 | 3,340 | 3,349 | 3,349 | 3,500 | 3,300 | 59,357 |
| July 17, 2025 | 3,349 | 3,338 | 3,338 | 3,450 | 3,300 | 56,213 |
| July 16, 2025 | 3,449 | 3,275 | 3,275 | 3,449 | 3,275 | 26,144 |
| July 15, 2025 | 3,416 | 3,298 | 3,298 | 3,416 | 3,127 | 130,345 |
| July 14, 2025 | 3,470 | 3,402 | 3,402 | 3,480 | 3,400 | 54,662 |
| July 11, 2025 | 3,452 | 3,473 | 3,473 | 3,473 | 3,452 | 5,942 |
| July 10, 2025 | 3,440 | 3,475 | 3,475 | 3,495 | 3,440 | 43,287 |
| July 09, 2025 | 3,472 | 3,471 | 3,471 | 3,472 | 3,470 | 11,145 |
| July 08, 2025 | 3,472 | 3,469 | 3,469 | 3,472 | 3,441 | 23,664 |
| July 07, 2025 | 3,401 | 3,441 | 3,441 | 3,441 | 3,401 | 6,007 |
| July 04, 2025 | 3,471 | 3,449 | 3,449 | 3,471 | 3,448 | 8,435 |
| July 03, 2025 | 3,473 | 3,382 | 3,382 | 3,473 | 3,325 | 17,607 |
| July 02, 2025 | 3,473 | 3,408 | 3,408 | 3,473 | 3,401 | 21,055 |
| July 01, 2025 | 3,473 | 3,448 | 3,448 | 3,473 | 3,305 | 22,338 |
| June 30, 2025 | 3,350 | 3,499 | 3,499 | 3,499 | 3,350 | 216,345 |
| June 27, 2025 | 3,345 | 3,345 | 3,345 | 3,345 | 3,345 | 34,131 |
| June 26, 2025 | 3,300 | 3,275 | 3,275 | 3,300 | 3,275 | 2,435 |
| June 25, 2025 | 3,238 | 3,385 | 3,385 | 3,385 | 3,238 | 1,730 |
| June 24, 2025 | 3,399 | 3,249 | 3,249 | 3,399 | 3,101 | 18,450 |
| June 23, 2025 | 3,300 | 3,316 | 3,316 | 3,316 | 3,300 | 28,502 |
| June 20, 2025 | 3,350 | 3,300 | 3,300 | 3,350 | 3,300 | 15,400 |
| June 19, 2025 | 3,400 | 3,352 | 3,352 | 3,400 | 3,350 | 10,600 |
| June 18, 2025 | 3,315 | 3,401 | 3,401 | 3,449 | 3,301 | 23,016 |
| June 17, 2025 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 88 |
| June 13, 2025 | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 12,797 |