3,800.00
+20(+0.53%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,750 | 3,800 | 3,798 | 3,800 | 3,750 | 37,287 |
| October 16, 2025 | 3,672 | 3,780 | 3,780 | 3,780 | 3,672 | 30,886 |
| October 15, 2025 | 3,750 | 3,799 | 3,799 | 3,850 | 3,728 | 48,752 |
| October 14, 2025 | 3,748 | 3,741 | 3,741 | 3,750 | 3,653 | 3,821 |
| October 13, 2025 | 3,715 | 3,750 | 3,750 | 3,750 | 3,593 | 6,913 |
| October 10, 2025 | 3,650 | 3,706 | 3,706 | 3,749 | 3,650 | 152 |
| October 09, 2025 | 3,635 | 3,750 | 3,750 | 3,750 | 3,635 | 846 |
| October 08, 2025 | 3,749 | 3,749 | 3,749 | 3,749 | 3,749 | 0 |
| October 07, 2025 | 3,740 | 3,748 | 3,748 | 3,800 | 3,737 | 47,358 |
| October 06, 2025 | 3,710 | 3,740 | 3,740 | 3,740 | 3,710 | 66 |
| October 03, 2025 | 3,711 | 3,711 | 3,711 | 3,711 | 3,711 | 500 |
| October 02, 2025 | 3,600 | 3,711 | 3,711 | 3,749 | 3,600 | 74,688 |
| October 01, 2025 | 3,653 | 3,699 | 3,699 | 3,701 | 3,653 | 89,401 |
| September 30, 2025 | 3,551 | 3,677 | 3,677 | 3,699 | 3,551 | 30,724 |
| September 29, 2025 | 3,636 | 3,626 | 3,626 | 3,636 | 3,551 | 17,140 |
| September 26, 2025 | 3,700 | 3,698 | 3,698 | 3,709 | 3,611 | 723 |
| September 25, 2025 | 3,550 | 3,699 | 3,699 | 3,850 | 3,541 | 40,418 |
| September 23, 2025 | 3,555 | 3,598 | 3,598 | 3,600 | 3,512 | 10,481 |
| September 22, 2025 | 3,610 | 3,602 | 3,602 | 3,610 | 3,555 | 29,708 |
| September 19, 2025 | 3,599 | 3,610 | 3,610 | 3,610 | 3,599 | 34,544 |
| September 18, 2025 | 3,610 | 3,609 | 3,609 | 3,610 | 3,550 | 4,175 |
| September 17, 2025 | 3,580 | 3,608 | 3,608 | 3,608 | 3,521 | 836,261 |
| September 16, 2025 | 3,608 | 3,608 | 3,608 | 3,608 | 3,580 | 3,554 |
| September 15, 2025 | 3,525 | 3,607 | 3,607 | 3,607 | 3,512 | 259 |
| September 12, 2025 | 3,600 | 3,610 | 3,610 | 3,610 | 3,600 | 17,071 |
| September 11, 2025 | 3,580 | 3,599 | 3,599 | 3,608 | 3,510 | 11,675 |
| September 10, 2025 | 3,619 | 3,610 | 3,610 | 3,619 | 3,610 | 1,618 |
| September 09, 2025 | 3,620 | 3,611 | 3,611 | 3,620 | 3,572 | 9,113 |
| September 08, 2025 | 3,651 | 3,629 | 3,629 | 3,651 | 3,604 | 12,394 |
| 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 |