76.00
-1(-1.30%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 75 | 76 | 76 | 76 | 74 | 553,187 |
September 08, 2025 | 74 | 77 | 78 | 78 | 73 | 229,816 |
September 05, 2025 | 77 | 73 | 73 | 77 | 73 | 312,435 |
September 04, 2025 | 75 | 75 | 75 | 77 | 75 | 340,600 |
September 03, 2025 | 78 | 77 | 77 | 78 | 77 | 53,000 |
September 02, 2025 | 83 | 77 | 77 | 83 | 76 | 1.05M |
September 01, 2025 | 84 | 79 | 79 | 85 | 79 | 574,155 |
August 29, 2025 | 79 | 81 | 79 | 84 | 79 | 2.78M |
August 28, 2025 | 73 | 76 | 76 | 78 | 73 | 4.16M |
August 27, 2025 | 72 | 70 | 70 | 72 | 69 | 591,363 |
August 26, 2025 | 73 | 69 | 69 | 73 | 69 | 180,750 |
August 25, 2025 | 69 | 70 | 70 | 71 | 69 | 543,782 |
August 22, 2025 | 71 | 71 | 71 | 72 | 68 | 570,931 |
August 21, 2025 | 72 | 70 | 70 | 72 | 69 | 581,210 |
August 20, 2025 | 69 | 69 | 68 | 71 | 67 | 753,721 |
August 19, 2025 | 66 | 68 | 67 | 69 | 66 | 657,045 |
August 18, 2025 | 67 | 66 | 68 | 68 | 65 | 606,935 |
August 15, 2025 | 69 | 69 | 69 | 69 | 68 | 555,768 |
August 14, 2025 | 73 | 69 | 69 | 73 | 66 | 647,989 |
August 13, 2025 | 68 | 70 | 70 | 70 | 67 | 2.1M |
August 12, 2025 | 73 | 69 | 69 | 76 | 69 | 4.23M |
August 11, 2025 | 70 | 70 | 70 | 74 | 70 | 2.78M |
August 08, 2025 | 70 | 68 | 68 | 73 | 68 | 655,381 |
August 07, 2025 | 79 | 70 | 68 | 79 | 66 | 1.04M |
August 06, 2025 | 71 | 69 | 69 | 74 | 67 | 5.49M |
August 05, 2025 | 73 | 72 | 72 | 76 | 72 | 967,238 |
August 04, 2025 | 77 | 74 | 74 | 77 | 73 | 670,252 |
August 01, 2025 | 76 | 77 | 77 | 77 | 75 | 605,622 |
July 31, 2025 | 82 | 76 | 76 | 82 | 75 | 1.15M |
July 30, 2025 | 80 | 78 | 79 | 80 | 76 | 628,432 |
July 29, 2025 | 78 | 81 | 81 | 81 | 77 | 393,271 |
July 28, 2025 | 80 | 79 | 79 | 82 | 79 | 363,494 |
July 25, 2025 | 80 | 81 | 81 | 82 | 78 | 832,371 |
July 24, 2025 | 80 | 82 | 82 | 82 | 79 | 1.33M |
July 23, 2025 | 80 | 80 | 80 | 82 | 79 | 878,377 |
July 22, 2025 | 84 | 80 | 80 | 86 | 80 | 1.92M |
July 21, 2025 | 84 | 84 | 84 | 89 | 84 | 2.11M |
July 18, 2025 | 80 | 86 | 86 | 86 | 80 | 2.86M |
July 17, 2025 | 80 | 81 | 81 | 81 | 79 | 843,947 |
July 16, 2025 | 82 | 82 | 82 | 82 | 79 | 150,350 |
July 15, 2025 | 81 | 79 | 79 | 82 | 79 | 1.08M |
July 14, 2025 | 81 | 84 | 84 | 85 | 81 | 1.85M |
July 11, 2025 | 81 | 82 | 82 | 82 | 77 | 2.69M |
July 10, 2025 | 81 | 81 | 83 | 84 | 80 | 1.25M |
July 09, 2025 | 83 | 82 | 82 | 84 | 81 | 860,095 |
July 08, 2025 | 83 | 82 | 82 | 84 | 82 | 370,689 |
July 07, 2025 | 85 | 84 | 84 | 85 | 83 | 570,475 |
July 04, 2025 | 86 | 86 | 86 | 86 | 85 | 865,852 |
July 03, 2025 | 88 | 84 | 84 | 88 | 84 | 728,440 |
July 02, 2025 | 88 | 89 | 89 | 90 | 87 | 1.54M |
July 01, 2025 | 83 | 84 | 84 | 86 | 83 | 1.2M |
June 30, 2025 | 85 | 85 | 85 | 87 | 85 | 376,411 |
June 27, 2025 | 87 | 86 | 86 | 89 | 86 | 954,819 |
June 26, 2025 | 84 | 89 | 89 | 90 | 83 | 1.29M |
June 25, 2025 | 88 | 84 | 84 | 88 | 84 | 181,029 |
June 24, 2025 | 88 | 89 | 89 | 89 | 84 | 973,650 |
June 23, 2025 | 87 | 88 | 88 | 88 | 86 | 726,884 |
June 20, 2025 | 85 | 85 | 85 | 88 | 85 | 322,335 |
June 19, 2025 | 86 | 88 | 88 | 89 | 85 | 418,058 |
June 18, 2025 | 88 | 87 | 87 | 88 | 83 | 308,956 |