455.00
-15(-3.19%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 385 | 379 | 379 | 385 | 379 | 7,750 |
| September 09, 2025 | 387 | 389 | 389 | 390 | 387 | 11,312 |
| September 08, 2025 | 385 | 386 | 386 | 400 | 345 | 179,362 |
| September 05, 2025 | 389 | 385 | 385 | 398 | 385 | 14,598 |
| September 04, 2025 | 351 | 377 | 377 | 378 | 351 | 38,332 |
| September 03, 2025 | 383 | 376 | 376 | 383 | 336 | 24,380 |
| September 02, 2025 | 370 | 373 | 373 | 388 | 370 | 77,307 |
| September 01, 2025 | 370 | 388 | 388 | 388 | 370 | 50,378 |
| August 29, 2025 | 396 | 382 | 382 | 396 | 359 | 156,483 |
| August 28, 2025 | 389 | 401 | 401 | 445 | 389 | 431,654 |
| August 27, 2025 | 373 | 380 | 380 | 380 | 373 | 253,500 |
| August 26, 2025 | 350 | 372 | 372 | 373 | 350 | 20,843 |
| August 25, 2025 | 335 | 360 | 360 | 365 | 335 | 13,016 |
| August 22, 2025 | 345 | 363 | 363 | 365 | 345 | 54,587 |
| August 21, 2025 | 331 | 330 | 330 | 331 | 330 | 24,952 |
| August 20, 2025 | 330 | 330 | 330 | 330 | 330 | 2,301 |
| August 19, 2025 | 339 | 334 | 334 | 340 | 328 | 59,476 |
| August 18, 2025 | 344 | 336 | 338 | 344 | 327 | 51,133 |
| August 15, 2025 | 349 | 349 | 349 | 349 | 349 | 0 |
| August 14, 2025 | 325 | 349 | 349 | 349 | 325 | 1,650 |
| August 13, 2025 | 324 | 349 | 349 | 349 | 324 | 201,079 |
| August 12, 2025 | 320 | 325 | 325 | 325 | 315 | 89,998 |
| August 11, 2025 | 308 | 320 | 320 | 320 | 308 | 949,135 |
| August 08, 2025 | 309 | 309 | 309 | 320 | 308 | 943,854 |
| August 07, 2025 | 321 | 311 | 311 | 323 | 309 | 638,877 |
| August 06, 2025 | 330 | 322 | 322 | 330 | 320 | 37,008 |
| August 05, 2025 | 330 | 321 | 321 | 330 | 321 | 164,384 |
| August 04, 2025 | 315 | 319 | 319 | 323 | 315 | 752,416 |
| August 01, 2025 | 328 | 308 | 308 | 335 | 308 | 68,912 |
| July 31, 2025 | 336 | 334 | 334 | 336 | 332 | 61,012 |
| July 30, 2025 | 355 | 336 | 336 | 355 | 336 | 81,745 |
| July 29, 2025 | 345 | 352 | 352 | 356 | 345 | 1.01M |
| July 28, 2025 | 361 | 360 | 360 | 361 | 360 | 11,274 |
| July 25, 2025 | 346 | 350 | 349 | 359 | 346 | 1.64M |