4,000.00
-107(-2.61%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,069 | 4,107 | 4,105 | 4,120 | 4,069 | 20,603 |
| August 14, 2025 | 4,055 | 4,074 | 4,072 | 4,199 | 4,055 | 3,225 |
| August 13, 2025 | 4,001 | 4,070 | 4,070 | 4,070 | 4,001 | 407 |
| August 12, 2025 | 3,871 | 3,988 | 3,988 | 3,988 | 3,870 | 41,367 |
| August 11, 2025 | 3,865 | 3,880 | 3,878 | 3,900 | 3,861 | 6,216 |
| August 08, 2025 | 3,931 | 3,860 | 3,857 | 3,999 | 3,850 | 26,424 |
| August 07, 2025 | 3,941 | 3,886 | 3,889 | 4,189 | 3,800 | 34,129 |
| August 06, 2025 | 4,099 | 4,001 | 4,001 | 4,099 | 3,948 | 15,446 |
| August 05, 2025 | 4,175 | 3,957 | 3,959 | 4,175 | 3,944 | 14,617 |
| August 04, 2025 | 3,950 | 4,029 | 4,029 | 4,200 | 3,950 | 35,622 |
| August 01, 2025 | 4,126 | 3,952 | 3,952 | 4,126 | 3,932 | 48,327 |
| July 31, 2025 | 4,100 | 4,242 | 4,242 | 4,300 | 4,085 | 71,212 |
| July 30, 2025 | 4,100 | 4,100 | 4,103 | 4,156 | 4,086 | 44,607 |
| July 29, 2025 | 4,259 | 4,085 | 4,087 | 4,260 | 4,085 | 51,748 |
| July 28, 2025 | 4,085 | 4,200 | 4,200 | 4,218 | 4,085 | 21,840 |
| July 25, 2025 | 4,157 | 4,085 | 4,085 | 4,259 | 4,069 | 28,647 |
| July 24, 2025 | 4,271 | 4,262 | 4,263 | 4,341 | 4,100 | 82,428 |
| July 23, 2025 | 4,200 | 4,168 | 4,168 | 4,340 | 4,120 | 10,894 |
| July 22, 2025 | 4,349 | 4,250 | 4,251 | 4,349 | 4,200 | 6,173 |
| July 21, 2025 | 4,250 | 4,338 | 4,338 | 4,370 | 4,250 | 140,898 |
| July 18, 2025 | 4,341 | 4,390 | 4,391 | 4,399 | 4,340 | 23,548 |
| July 17, 2025 | 4,210 | 4,421 | 4,419 | 4,440 | 4,205 | 51,385 |
| July 16, 2025 | 4,203 | 4,315 | 4,313 | 4,355 | 4,203 | 35,922 |
| July 15, 2025 | 4,260 | 4,201 | 4,200 | 4,304 | 4,200 | 8,796 |
| July 14, 2025 | 4,156 | 4,200 | 4,200 | 4,268 | 4,156 | 10,044 |
| July 11, 2025 | 4,155 | 4,205 | 4,205 | 4,205 | 4,155 | 14,701 |
| July 10, 2025 | 4,156 | 4,125 | 4,126 | 4,289 | 4,051 | 19,577 |
| July 09, 2025 | 4,251 | 4,155 | 4,155 | 4,300 | 4,155 | 15,601 |
| July 08, 2025 | 4,191 | 4,213 | 4,215 | 4,285 | 4,156 | 7,622 |
| July 07, 2025 | 4,139 | 4,200 | 4,200 | 4,200 | 4,062 | 16,277 |
| July 04, 2025 | 4,131 | 4,200 | 4,200 | 4,200 | 4,105 | 120,867 |
| July 03, 2025 | 4,100 | 4,190 | 4,191 | 4,200 | 3,950 | 131,464 |
| July 02, 2025 | 4,350 | 4,090 | 4,090 | 4,350 | 4,090 | 89,133 |
| July 01, 2025 | 4,200 | 4,200 | 4,198 | 4,273 | 4,181 | 7,217 |
| June 30, 2025 | 4,201 | 4,201 | 4,201 | 4,313 | 4,201 | 1,263 |
| June 27, 2025 | 4,201 | 4,200 | 4,200 | 4,360 | 4,200 | 39,068 |
| June 26, 2025 | 4,076 | 4,201 | 4,203 | 4,350 | 4,076 | 65,017 |
| June 25, 2025 | 3,999 | 4,082 | 4,085 | 4,118 | 3,951 | 66,108 |
| June 24, 2025 | 3,870 | 3,933 | 3,933 | 3,933 | 3,858 | 109,666 |
| June 23, 2025 | 3,890 | 3,859 | 3,859 | 3,897 | 3,830 | 150,330 |
| June 20, 2025 | 3,933 | 3,890 | 3,892 | 3,933 | 3,860 | 46,377 |
| June 19, 2025 | 3,897 | 3,905 | 3,905 | 3,905 | 3,795 | 47,884 |
| June 18, 2025 | 3,854 | 3,892 | 3,892 | 3,919 | 3,836 | 35,939 |
| June 17, 2025 | 3,944 | 3,850 | 3,849 | 3,944 | 3,806 | 99,924 |
| June 13, 2025 | 3,817 | 3,798 | 3,798 | 3,936 | 3,753 | 37,514 |
| June 12, 2025 | 3,971 | 3,943 | 3,943 | 3,971 | 3,943 | 60 |
| June 11, 2025 | 3,971 | 3,800 | 3,800 | 3,972 | 3,800 | 62,102 |
| June 10, 2025 | 3,833 | 3,900 | 3,899 | 3,970 | 3,800 | 47,342 |
| June 09, 2025 | 3,800 | 3,834 | 3,834 | 3,970 | 3,706 | 35,322 |
| June 06, 2025 | 3,856 | 3,844 | 3,844 | 3,927 | 3,707 | 68,872 |
| June 05, 2025 | 3,934 | 3,888 | 3,888 | 3,970 | 3,849 | 72,754 |
| June 04, 2025 | 4,025 | 3,982 | 3,982 | 4,026 | 3,972 | 9,488 |
| June 03, 2025 | 3,999 | 4,000 | 4,001 | 4,251 | 3,961 | 136,746 |
| June 02, 2025 | 3,971 | 3,999 | 3,999 | 4,000 | 3,945 | 124,819 |
| May 30, 2025 | 3,985 | 3,971 | 3,972 | 3,990 | 3,945 | 54,919 |
| May 29, 2025 | 3,990 | 3,945 | 3,945 | 3,993 | 3,945 | 4,392 |
| May 28, 2025 | 3,969 | 3,970 | 3,970 | 3,970 | 3,901 | 9,803 |
| May 27, 2025 | 3,989 | 3,950 | 3,952 | 3,989 | 3,920 | 12,574 |
| May 26, 2025 | 3,850 | 3,963 | 3,963 | 3,989 | 3,850 | 20,954 |
| May 23, 2025 | 3,901 | 3,930 | 3,931 | 3,960 | 3,860 | 131,908 |