7,495.00
-5(-0.07%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 8,080 | 8,133 | 8,133 | 8,197 | 8,041 | 43,177 |
| July 02, 2025 | 8,000 | 8,079 | 8,079 | 8,129 | 7,905 | 41,350 |
| July 01, 2025 | 8,053 | 7,980 | 7,980 | 8,180 | 7,980 | 20,097 |
| June 30, 2025 | 8,197 | 8,046 | 8,043 | 8,197 | 7,866 | 35,038 |
| June 27, 2025 | 8,004 | 8,029 | 8,029 | 8,105 | 8,000 | 11,030 |
| June 26, 2025 | 8,150 | 7,958 | 7,958 | 8,217 | 7,911 | 19,275 |
| June 25, 2025 | 8,235 | 8,062 | 8,062 | 8,235 | 8,040 | 38,046 |
| June 24, 2025 | 8,320 | 8,121 | 8,123 | 8,343 | 8,020 | 38,923 |
| June 23, 2025 | 8,359 | 8,286 | 8,286 | 8,360 | 8,250 | 37,115 |
| June 20, 2025 | 8,249 | 8,321 | 8,321 | 8,350 | 8,205 | 41,096 |
| June 19, 2025 | 8,349 | 8,279 | 8,280 | 8,350 | 8,211 | 113,049 |
| June 18, 2025 | 8,281 | 8,303 | 8,303 | 8,342 | 8,256 | 22,518 |
| June 17, 2025 | 8,199 | 8,238 | 8,237 | 8,281 | 8,127 | 37,492 |
| June 13, 2025 | 8,302 | 8,169 | 8,170 | 8,302 | 8,150 | 144,452 |
| June 12, 2025 | 8,250 | 8,202 | 8,202 | 8,313 | 8,167 | 23,008 |
| June 11, 2025 | 8,344 | 8,269 | 8,271 | 8,344 | 8,229 | 8,250 |
| June 10, 2025 | 8,339 | 8,263 | 8,263 | 8,340 | 8,263 | 15,333 |
| June 09, 2025 | 8,345 | 8,338 | 8,338 | 8,349 | 8,250 | 10,541 |
| June 06, 2025 | 8,227 | 8,319 | 8,318 | 8,350 | 8,200 | 25,244 |
| June 05, 2025 | 8,255 | 8,227 | 8,225 | 8,355 | 8,186 | 24,075 |
| June 04, 2025 | 8,259 | 8,206 | 8,208 | 8,399 | 8,159 | 50,043 |
| June 03, 2025 | 8,389 | 8,307 | 8,307 | 8,490 | 8,307 | 26,237 |
| June 02, 2025 | 8,299 | 8,390 | 8,390 | 8,390 | 8,216 | 20,550 |
| May 30, 2025 | 8,230 | 8,280 | 8,281 | 8,399 | 8,000 | 30,613 |
| May 29, 2025 | 8,230 | 8,300 | 8,299 | 8,433 | 8,230 | 79,117 |
| May 28, 2025 | 7,775 | 7,850 | 7,848 | 8,142 | 7,752 | 243,727 |
| May 27, 2025 | 7,800 | 8,143 | 8,143 | 8,143 | 7,775 | 49,259 |
| May 26, 2025 | 7,800 | 7,790 | 7,790 | 7,800 | 7,751 | 10,844 |
| May 23, 2025 | 7,800 | 7,775 | 7,773 | 7,800 | 7,751 | 35,462 |