4,750.00
+99(+2.13%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,699 | 4,750 | 4,750 | 4,750 | 4,618 | 22,968 |
| December 03, 2025 | 4,569 | 4,651 | 4,651 | 4,651 | 4,569 | 53,869 |
| December 02, 2025 | 4,576 | 4,575 | 4,575 | 4,645 | 4,569 | 169,160 |
| December 01, 2025 | 4,699 | 4,576 | 4,576 | 4,699 | 4,576 | 1,104 |
| November 28, 2025 | 4,575 | 4,650 | 4,650 | 4,699 | 4,575 | 12,699 |
| November 27, 2025 | 4,570 | 4,650 | 4,651 | 4,675 | 4,570 | 22,546 |
| November 26, 2025 | 4,570 | 4,581 | 4,579 | 4,600 | 4,570 | 8,974 |
| November 25, 2025 | 4,601 | 4,618 | 4,642 | 4,649 | 4,570 | 27,430 |
| November 24, 2025 | 4,601 | 4,601 | 4,601 | 4,614 | 4,601 | 3,277 |
| November 21, 2025 | 4,749 | 4,601 | 4,601 | 4,749 | 4,601 | 1,695 |
| November 20, 2025 | 4,601 | 4,600 | 4,600 | 4,601 | 4,600 | 290 |
| November 19, 2025 | 4,508 | 4,600 | 4,600 | 4,649 | 4,508 | 1,485 |
| November 18, 2025 | 4,401 | 4,475 | 4,475 | 4,644 | 4,401 | 611 |
| November 17, 2025 | 4,670 | 4,600 | 4,600 | 4,699 | 4,451 | 22,713 |
| November 14, 2025 | 4,550 | 4,624 | 4,624 | 4,624 | 4,550 | 2,845 |
| November 13, 2025 | 4,646 | 4,678 | 4,678 | 4,692 | 4,457 | 14,536 |
| November 12, 2025 | 4,561 | 4,650 | 4,650 | 4,650 | 4,561 | 6,854 |
| November 11, 2025 | 4,525 | 4,600 | 4,600 | 4,600 | 4,525 | 86,203 |
| November 10, 2025 | 4,450 | 4,550 | 4,550 | 4,575 | 4,450 | 7,390 |
| November 07, 2025 | 4,549 | 4,589 | 4,589 | 4,589 | 4,451 | 14,100 |
| November 06, 2025 | 4,580 | 4,548 | 4,548 | 4,580 | 4,426 | 2,384 |
| November 05, 2025 | 4,470 | 4,300 | 4,300 | 4,597 | 4,300 | 16,683 |
| November 04, 2025 | 4,350 | 4,470 | 4,471 | 4,550 | 4,301 | 16,235 |
| November 03, 2025 | 4,401 | 4,497 | 4,497 | 4,500 | 4,401 | 6,763 |
| October 31, 2025 | 4,500 | 4,500 | 4,500 | 4,500 | 4,500 | 1,893 |
| October 30, 2025 | 4,512 | 4,566 | 4,565 | 4,600 | 4,486 | 109,011 |
| October 29, 2025 | 4,500 | 4,590 | 4,590 | 4,590 | 4,500 | 110,453 |
| October 28, 2025 | 4,579 | 4,500 | 4,501 | 4,579 | 4,500 | 24,627 |
| October 27, 2025 | 4,460 | 4,568 | 4,568 | 4,568 | 4,460 | 7,304 |
| October 24, 2025 | 4,586 | 4,570 | 4,569 | 4,586 | 4,502 | 6,262 |
| October 23, 2025 | 4,569 | 4,564 | 4,564 | 4,570 | 4,505 | 12,596 |
| October 22, 2025 | 4,420 | 4,560 | 4,559 | 4,575 | 4,400 | 57,241 |
| October 21, 2025 | 4,271 | 4,500 | 4,498 | 4,500 | 4,271 | 197,454 |
| October 20, 2025 | 4,200 | 4,402 | 4,402 | 4,499 | 4,200 | 63,205 |
| October 17, 2025 | 4,347 | 4,198 | 4,198 | 4,370 | 4,102 | 14,235 |
| October 16, 2025 | 4,360 | 4,475 | 4,475 | 4,475 | 4,330 | 47,680 |
| October 15, 2025 | 4,330 | 4,345 | 4,345 | 4,396 | 4,330 | 4,416 |
| October 14, 2025 | 4,333 | 4,340 | 4,342 | 4,399 | 4,333 | 7,192 |
| October 13, 2025 | 4,449 | 4,401 | 4,401 | 4,474 | 4,389 | 51,718 |
| October 10, 2025 | 4,320 | 4,426 | 4,427 | 4,499 | 4,320 | 49,362 |
| October 09, 2025 | 4,450 | 4,381 | 4,381 | 4,450 | 4,355 | 11,727 |
| October 08, 2025 | 4,400 | 4,425 | 4,423 | 4,425 | 4,370 | 84,058 |
| October 07, 2025 | 4,321 | 4,362 | 4,364 | 4,375 | 4,321 | 49,656 |
| October 06, 2025 | 4,326 | 4,367 | 4,367 | 4,415 | 4,326 | 20,566 |
| October 03, 2025 | 4,277 | 4,359 | 4,359 | 4,359 | 4,277 | 25,126 |
| October 02, 2025 | 4,200 | 4,270 | 4,269 | 4,277 | 4,196 | 34,421 |
| October 01, 2025 | 4,181 | 4,183 | 4,183 | 4,188 | 4,180 | 15,565 |
| September 30, 2025 | 4,142 | 4,183 | 4,183 | 4,183 | 4,130 | 25,087 |
| September 29, 2025 | 4,155 | 4,130 | 4,130 | 4,200 | 4,130 | 81,202 |
| September 26, 2025 | 4,165 | 4,150 | 4,152 | 4,165 | 4,130 | 51,708 |
| September 25, 2025 | 4,144 | 4,124 | 4,124 | 4,150 | 4,100 | 19,377 |
| September 23, 2025 | 3,974 | 4,090 | 4,089 | 4,119 | 3,974 | 121,996 |
| September 22, 2025 | 3,890 | 3,974 | 3,974 | 3,974 | 3,890 | 40,813 |
| September 19, 2025 | 3,755 | 3,947 | 3,947 | 3,948 | 3,755 | 69,099 |
| September 18, 2025 | 3,780 | 3,753 | 3,753 | 3,795 | 3,750 | 41,919 |
| September 17, 2025 | 3,972 | 3,800 | 3,802 | 3,974 | 3,669 | 36,288 |
| September 16, 2025 | 3,923 | 3,922 | 3,920 | 3,923 | 3,880 | 1,449 |
| September 15, 2025 | 3,851 | 3,974 | 3,974 | 3,974 | 3,851 | 284 |
| September 12, 2025 | 3,969 | 3,871 | 3,873 | 3,974 | 3,856 | 16,824 |
| September 11, 2025 | 3,998 | 3,941 | 3,938 | 3,998 | 3,831 | 5,200 |