3,796.00
-29(-0.76%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,721 | 3,796 | 3,795 | 3,796 | 3,721 | 100 |
| November 06, 2025 | 3,824 | 3,825 | 3,825 | 3,825 | 3,741 | 5,229 |
| November 05, 2025 | 3,740 | 3,820 | 3,820 | 3,820 | 3,740 | 2,111 |
| November 04, 2025 | 3,824 | 3,720 | 3,720 | 3,824 | 3,720 | 831 |
| November 03, 2025 | 3,817 | 3,817 | 3,817 | 3,817 | 3,817 | 0 |
| October 31, 2025 | 3,750 | 3,818 | 3,818 | 3,869 | 3,748 | 2,764 |
| October 30, 2025 | 3,875 | 3,800 | 3,800 | 3,875 | 3,685 | 9,267 |
| October 29, 2025 | 3,780 | 3,845 | 3,845 | 3,845 | 3,780 | 10,000 |
| October 28, 2025 | 3,824 | 3,779 | 3,779 | 3,843 | 3,700 | 2,905 |
| October 27, 2025 | 3,900 | 3,852 | 3,852 | 3,901 | 3,701 | 191,521 |
| October 24, 2025 | 3,839 | 3,898 | 3,898 | 3,900 | 3,838 | 224,385 |
| October 23, 2025 | 3,701 | 3,701 | 3,701 | 3,701 | 3,701 | 20 |
| October 22, 2025 | 3,625 | 3,730 | 3,730 | 3,790 | 3,576 | 6,244 |
| October 21, 2025 | 3,789 | 3,759 | 3,759 | 3,790 | 3,673 | 6,196 |
| October 20, 2025 | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 61 |
| 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 |
