8,526.00
-88(-1.02%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,471 | 8,526 | 8,526 | 8,625 | 8,471 | 6,934 |
| December 03, 2025 | 8,470 | 8,614 | 8,614 | 8,637 | 8,470 | 6,801 |
| December 02, 2025 | 8,205 | 8,452 | 8,452 | 8,579 | 8,205 | 44,612 |
| December 01, 2025 | 8,299 | 8,229 | 8,229 | 8,599 | 8,200 | 17,670 |
| November 28, 2025 | 8,450 | 8,366 | 8,367 | 8,500 | 8,331 | 310,123 |
| November 27, 2025 | 8,349 | 8,488 | 8,488 | 8,488 | 8,203 | 26,754 |
| November 26, 2025 | 8,355 | 8,285 | 8,285 | 8,375 | 8,285 | 19,746 |
| November 25, 2025 | 8,278 | 8,280 | 8,281 | 8,350 | 8,106 | 121,528 |
| November 24, 2025 | 8,200 | 8,349 | 8,349 | 8,375 | 8,200 | 161,657 |
| November 21, 2025 | 8,190 | 8,300 | 8,300 | 8,300 | 8,100 | 101,596 |
| November 20, 2025 | 8,061 | 8,150 | 8,149 | 8,150 | 7,693 | 164,392 |
| November 19, 2025 | 8,047 | 7,810 | 7,810 | 8,047 | 7,734 | 4,430 |
| November 18, 2025 | 8,049 | 7,855 | 7,856 | 8,049 | 7,855 | 14,774 |
| November 17, 2025 | 8,087 | 8,051 | 8,051 | 8,087 | 7,970 | 17,264 |
| November 14, 2025 | 8,001 | 8,000 | 8,000 | 8,140 | 8,000 | 4,041 |
| November 13, 2025 | 8,149 | 8,096 | 8,096 | 8,149 | 7,975 | 38,103 |
| November 12, 2025 | 7,931 | 8,020 | 8,020 | 8,166 | 7,801 | 20,078 |
| November 11, 2025 | 8,050 | 7,850 | 7,851 | 8,176 | 7,807 | 9,929 |
| November 10, 2025 | 8,175 | 8,129 | 8,129 | 8,175 | 7,802 | 16,406 |
| November 07, 2025 | 8,179 | 7,800 | 7,798 | 8,179 | 7,696 | 19,625 |
| November 06, 2025 | 8,099 | 7,880 | 7,880 | 8,099 | 7,800 | 22,404 |
| November 05, 2025 | 8,320 | 8,000 | 8,000 | 8,320 | 8,000 | 6,525 |
| November 04, 2025 | 8,145 | 8,182 | 8,182 | 8,350 | 8,079 | 13,065 |
| November 03, 2025 | 8,400 | 8,196 | 8,196 | 8,400 | 8,004 | 42,954 |
| October 31, 2025 | 8,400 | 8,362 | 8,362 | 8,400 | 8,350 | 52,787 |
| October 30, 2025 | 8,325 | 8,355 | 8,355 | 8,700 | 8,300 | 32,017 |
| October 29, 2025 | 8,230 | 8,300 | 8,300 | 8,324 | 8,200 | 50,058 |
| October 28, 2025 | 8,250 | 8,230 | 8,227 | 8,400 | 8,150 | 17,174 |
| October 27, 2025 | 7,850 | 8,251 | 8,251 | 8,645 | 7,850 | 37,405 |
| October 24, 2025 | 7,877 | 7,949 | 7,946 | 7,999 | 7,700 | 65,286 |
| October 23, 2025 | 7,950 | 7,766 | 7,766 | 7,950 | 7,616 | 18,064 |
| October 22, 2025 | 7,599 | 7,641 | 7,641 | 7,677 | 7,535 | 27,279 |
| October 21, 2025 | 7,401 | 7,530 | 7,530 | 7,570 | 7,401 | 5,420 |
| October 20, 2025 | 7,679 | 7,479 | 7,477 | 7,679 | 7,352 | 13,408 |
| October 17, 2025 | 7,466 | 7,439 | 7,440 | 7,466 | 7,401 | 6,556 |
| October 16, 2025 | 7,440 | 7,497 | 7,497 | 7,500 | 7,421 | 3,727 |
| October 15, 2025 | 7,549 | 7,422 | 7,422 | 7,549 | 7,422 | 7,839 |
| October 14, 2025 | 7,478 | 7,523 | 7,522 | 7,599 | 7,422 | 28,710 |
| October 13, 2025 | 7,627 | 7,602 | 7,602 | 7,698 | 7,460 | 28,367 |
| October 10, 2025 | 7,516 | 7,706 | 7,707 | 7,718 | 7,460 | 52,562 |
| October 09, 2025 | 7,555 | 7,500 | 7,498 | 7,571 | 7,426 | 98,556 |
| October 08, 2025 | 7,540 | 7,501 | 7,501 | 7,550 | 7,431 | 33,648 |
| October 07, 2025 | 7,553 | 7,498 | 7,498 | 7,600 | 7,426 | 26,777 |
| October 06, 2025 | 7,458 | 7,500 | 7,501 | 7,549 | 7,355 | 9,824 |
| October 03, 2025 | 7,435 | 7,400 | 7,399 | 7,450 | 7,302 | 40,224 |
| October 02, 2025 | 7,402 | 7,354 | 7,356 | 7,402 | 7,258 | 21,409 |
| October 01, 2025 | 7,240 | 7,310 | 7,309 | 7,353 | 7,160 | 22,748 |
| September 30, 2025 | 7,145 | 7,277 | 7,277 | 7,277 | 7,145 | 27,255 |
| September 29, 2025 | 7,140 | 7,213 | 7,211 | 7,243 | 7,100 | 23,543 |
| September 26, 2025 | 7,160 | 7,140 | 7,140 | 7,250 | 7,091 | 32,646 |
| September 25, 2025 | 7,200 | 7,103 | 7,105 | 7,207 | 7,075 | 185,428 |
| September 23, 2025 | 7,130 | 7,154 | 7,153 | 7,187 | 7,012 | 70,313 |
| September 22, 2025 | 7,181 | 7,124 | 7,124 | 7,283 | 7,041 | 49,071 |
| September 19, 2025 | 7,300 | 7,189 | 7,189 | 7,300 | 7,157 | 33,144 |
| September 18, 2025 | 7,323 | 7,300 | 7,300 | 7,447 | 7,270 | 25,049 |
| September 17, 2025 | 7,417 | 7,338 | 7,338 | 7,441 | 7,271 | 12,719 |
| September 16, 2025 | 7,550 | 7,350 | 7,350 | 7,550 | 7,350 | 4,458 |
| September 15, 2025 | 7,540 | 7,494 | 7,493 | 7,630 | 7,450 | 40,685 |
| September 12, 2025 | 7,450 | 7,480 | 7,477 | 7,486 | 7,400 | 33,486 |
| September 11, 2025 | 7,301 | 7,393 | 7,393 | 7,454 | 7,250 | 27,835 |