402.00
-19(-4.51%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 420 | 402 | 402 | 420 | 400 | 64,120 |
| December 03, 2025 | 421 | 421 | 421 | 421 | 420 | 178,984 |
| December 02, 2025 | 429 | 425 | 425 | 430 | 421 | 118,300 |
| December 01, 2025 | 423 | 425 | 425 | 425 | 421 | 131,350 |
| November 28, 2025 | 429 | 426 | 424 | 429 | 424 | 167,881 |
| November 27, 2025 | 426 | 430 | 430 | 430 | 426 | 122,117 |
| November 26, 2025 | 444 | 430 | 430 | 444 | 426 | 168,852 |
| November 25, 2025 | 441 | 432 | 432 | 441 | 427 | 253,948 |
| November 24, 2025 | 459 | 448 | 448 | 459 | 441 | 3,327 |
| November 21, 2025 | 449 | 449 | 449 | 468 | 432 | 352,089 |
| November 20, 2025 | 450 | 447 | 447 | 450 | 445 | 317,541 |
| November 19, 2025 | 460 | 448 | 448 | 479 | 446 | 219,769 |
| November 18, 2025 | 479 | 442 | 442 | 479 | 442 | 249,757 |
| November 17, 2025 | 470 | 463 | 463 | 470 | 449 | 564,338 |
| November 14, 2025 | 470 | 470 | 470 | 470 | 470 | 343 |
| November 13, 2025 | 480 | 477 | 477 | 484 | 470 | 56,904 |
| November 12, 2025 | 485 | 471 | 471 | 485 | 470 | 14,199 |
| November 11, 2025 | 489 | 479 | 479 | 489 | 470 | 149,411 |
| November 10, 2025 | 489 | 471 | 471 | 489 | 470 | 70,364 |
| November 07, 2025 | 471 | 488 | 488 | 488 | 470 | 169,178 |
| November 06, 2025 | 463 | 500 | 500 | 500 | 460 | 120,348 |
| November 05, 2025 | 462 | 462 | 462 | 462 | 452 | 4,233 |
| November 04, 2025 | 455 | 452 | 452 | 463 | 452 | 14,734 |
| November 03, 2025 | 462 | 463 | 463 | 463 | 453 | 34,500 |
| October 31, 2025 | 451 | 450 | 450 | 463 | 450 | 106,913 |
| October 30, 2025 | 464 | 462 | 462 | 464 | 455 | 76,242 |
| October 29, 2025 | 463 | 461 | 461 | 463 | 455 | 85,454 |
| October 28, 2025 | 450 | 465 | 465 | 465 | 450 | 301,010 |
| October 27, 2025 | 454 | 451 | 451 | 460 | 451 | 235 |
| October 24, 2025 | 465 | 464 | 464 | 465 | 464 | 4,028 |
| October 23, 2025 | 464 | 451 | 451 | 464 | 450 | 41,837 |
| October 22, 2025 | 464 | 464 | 464 | 464 | 451 | 304 |
| October 21, 2025 | 450 | 462 | 462 | 469 | 450 | 90,585 |
| October 20, 2025 | 455 | 470 | 470 | 470 | 455 | 15,000 |
| October 17, 2025 | 465 | 455 | 453 | 470 | 450 | 259,574 |
| October 16, 2025 | 473 | 471 | 471 | 474 | 462 | 113,825 |
| October 15, 2025 | 474 | 472 | 472 | 474 | 472 | 5,964 |
| October 14, 2025 | 460 | 462 | 462 | 474 | 432 | 266,857 |
| October 13, 2025 | 457 | 455 | 455 | 474 | 455 | 45,320 |
| October 10, 2025 | 455 | 456 | 456 | 456 | 455 | 541,634 |
| October 09, 2025 | 456 | 472 | 472 | 474 | 456 | 1.21M |
| October 08, 2025 | 456 | 470 | 472 | 482 | 456 | 30,010 |
| October 07, 2025 | 457 | 482 | 482 | 485 | 457 | 45,473 |
| October 06, 2025 | 455 | 463 | 463 | 478 | 455 | 12,420 |
| October 03, 2025 | 456 | 454 | 454 | 461 | 454 | 279,659 |
| October 02, 2025 | 456 | 451 | 450 | 462 | 450 | 117,696 |
| October 01, 2025 | 465 | 472 | 472 | 472 | 422 | 141,024 |
| September 30, 2025 | 499 | 481 | 481 | 499 | 450 | 87,860 |
| September 29, 2025 | 452 | 467.5 | 467.5 | 491 | 452 | 117,100 |
| September 26, 2025 | 456 | 456 | 457 | 494 | 436 | 25,961 |
| September 25, 2025 | 499 | 500 | 500 | 500 | 456 | 88,136 |
| September 23, 2025 | 499 | 460 | 460 | 499 | 454 | 61,537 |
| September 22, 2025 | 435 | 525 | 525 | 525 | 435 | 1.21M |
| September 19, 2025 | 440 | 442 | 442 | 442 | 440 | 2.65M |
| September 18, 2025 | 875 | 443 | 443 | 875 | 371 | 9.13M |
| September 17, 2025 | 441 | 442 | 440 | 442 | 430 | 359,852 |
| September 16, 2025 | 424 | 436 | 436 | 443 | 415 | 1.07M |
| September 15, 2025 | 380 | 380 | 380 | 380 | 380 | 705,650 |
| September 12, 2025 | 375 | 377 | 377 | 377 | 375 | 372,826 |
| September 11, 2025 | 365 | 370 | 368 | 381 | 351 | 749,448 |