7,530.00
+51(+0.68%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |