7,140.00
+37(+0.52%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 7,251 | 7,314 | 7,314 | 7,379 | 7,250 | 59,864 |
| September 09, 2025 | 7,188 | 7,271 | 7,271 | 7,312 | 7,188 | 19,654 |
| September 08, 2025 | 7,380 | 7,251 | 7,253 | 7,401 | 7,231 | 30,710 |
| September 05, 2025 | 7,301 | 7,234 | 7,225 | 7,368 | 7,225 | 12,277 |
| September 04, 2025 | 7,300 | 7,339 | 7,339 | 7,398 | 7,300 | 14,739 |
| September 03, 2025 | 7,639 | 7,300 | 7,302 | 7,639 | 7,246 | 34,838 |
| September 02, 2025 | 7,316 | 7,332 | 7,332 | 7,739 | 7,300 | 49,263 |
| September 01, 2025 | 7,342 | 7,305 | 7,306 | 7,396 | 7,230 | 33,378 |
| August 29, 2025 | 7,450 | 7,281 | 7,281 | 7,461 | 7,216 | 18,226 |
| August 28, 2025 | 7,401 | 7,371 | 7,371 | 7,490 | 7,350 | 20,762 |
| August 27, 2025 | 7,486 | 7,479 | 7,479 | 7,571 | 7,406 | 13,394 |
| August 26, 2025 | 7,572 | 7,541 | 7,543 | 7,595 | 7,485 | 11,264 |
| August 25, 2025 | 7,570 | 7,509 | 7,509 | 7,599 | 7,486 | 37,576 |
| August 22, 2025 | 7,571 | 7,619 | 7,619 | 7,673 | 7,571 | 13,214 |
| August 21, 2025 | 7,600 | 7,590 | 7,590 | 7,693 | 7,570 | 53,308 |
| August 20, 2025 | 7,600 | 7,572 | 7,572 | 7,675 | 7,521 | 104,383 |
| August 19, 2025 | 7,583 | 7,601 | 7,599 | 7,720 | 7,502 | 65,266 |
| August 18, 2025 | 7,495 | 7,483 | 7,483 | 7,552 | 7,451 | 42,243 |
| August 15, 2025 | 7,658 | 7,500 | 7,501 | 7,658 | 7,393 | 82,078 |
| August 14, 2025 | 7,600 | 7,563 | 7,562 | 7,705 | 7,523 | 65,930 |
| August 13, 2025 | 7,600 | 7,608 | 7,608 | 7,696 | 7,551 | 84,900 |
| August 12, 2025 | 7,660 | 7,600 | 7,602 | 7,724 | 7,537 | 32,851 |
| August 11, 2025 | 7,780 | 7,653 | 7,653 | 7,803 | 7,623 | 29,614 |
| August 08, 2025 | 7,700 | 7,698 | 7,698 | 7,750 | 7,624 | 27,642 |
| August 07, 2025 | 7,700 | 7,717 | 7,717 | 7,790 | 7,700 | 43,715 |
| August 06, 2025 | 7,700 | 7,700 | 7,700 | 7,768 | 7,700 | 9,033 |
| August 05, 2025 | 7,809 | 7,700 | 7,701 | 7,819 | 7,700 | 61,356 |
| August 04, 2025 | 7,760 | 7,772 | 7,772 | 7,847 | 7,741 | 40,630 |
| August 01, 2025 | 7,800 | 7,764 | 7,762 | 7,822 | 7,700 | 75,196 |
| July 31, 2025 | 7,945 | 7,847 | 7,847 | 7,945 | 7,812 | 6,941 |
| July 30, 2025 | 7,920 | 7,835 | 7,835 | 7,970 | 7,835 | 10,383 |
| July 29, 2025 | 7,811 | 7,899 | 7,899 | 7,951 | 7,750 | 42,989 |
| July 28, 2025 | 8,051 | 7,752 | 7,752 | 8,264 | 7,725 | 33,551 |
| July 25, 2025 | 7,970 | 8,048 | 8,048 | 8,196 | 7,970 | 56,379 |
| July 24, 2025 | 8,300 | 8,100 | 8,100 | 8,300 | 8,026 | 10,489 |
| July 23, 2025 | 8,137 | 8,161 | 8,161 | 8,354 | 8,137 | 20,006 |
| July 22, 2025 | 8,471 | 8,598 | 8,600 | 8,650 | 8,325 | 62,143 |
| July 21, 2025 | 8,299 | 8,502 | 8,502 | 8,594 | 8,231 | 57,882 |
| July 18, 2025 | 8,285 | 8,242 | 8,242 | 8,324 | 8,103 | 22,077 |
| July 17, 2025 | 8,253 | 8,148 | 8,148 | 8,303 | 8,122 | 35,636 |
| July 16, 2025 | 8,100 | 8,179 | 8,179 | 8,360 | 8,071 | 68,751 |
| July 15, 2025 | 7,850 | 8,112 | 8,115 | 8,250 | 7,800 | 2M |
| July 14, 2025 | 7,800 | 7,772 | 7,772 | 7,872 | 7,660 | 177,925 |
| July 11, 2025 | 8,050 | 7,864 | 7,864 | 8,050 | 7,821 | 35,335 |
| July 10, 2025 | 7,800 | 7,948 | 7,947 | 7,990 | 7,800 | 178,385 |
| July 09, 2025 | 7,950 | 7,798 | 7,798 | 7,983 | 7,652 | 140,557 |
| July 08, 2025 | 8,090 | 7,905 | 7,905 | 8,100 | 7,905 | 260,184 |
| July 07, 2025 | 8,196 | 8,092 | 8,092 | 8,196 | 8,059 | 210,892 |
| July 04, 2025 | 8,135 | 8,100 | 8,100 | 8,194 | 8,100 | 18,875 |