1,135.00
+12(+1.07%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,150 | 1,135 | 1,133 | 1,150 | 1,117 | 9.5M |
| September 25, 2025 | 1,130 | 1,124 | 1,124 | 1,138 | 1,111 | 12.94M |
| September 23, 2025 | 1,130 | 1,142 | 1,142 | 1,144 | 1,115 | 3.26M |
| September 22, 2025 | 1,135 | 1,117 | 1,117 | 1,135 | 1,112 | 4.47M |
| September 19, 2025 | 1,129 | 1,134 | 1,134 | 1,140 | 1,117 | 12.67M |
| September 18, 2025 | 1,120 | 1,130 | 1,130 | 1,139 | 1,113 | 7.1M |
| September 17, 2025 | 1,155 | 1,115 | 1,115 | 1,155 | 1,090 | 8.7M |
| September 16, 2025 | 1,410 | 1,369 | 1,369 | 1,410 | 1,353 | 15.12M |
| September 15, 2025 | 1,377 | 1,398 | 1,398 | 1,404 | 1,377 | 6.48M |
| September 12, 2025 | 1,369 | 1,376 | 1,376 | 1,400 | 1,363 | 8.14M |
| September 11, 2025 | 1,370 | 1,371 | 1,135.48 | 1,386 | 1,331 | 6.37M |
| September 10, 2025 | 1,340 | 1,334 | 1,104.84 | 1,342 | 1,326 | 1.86M |
| September 09, 2025 | 1,312 | 1,333 | 1,104.01 | 1,345 | 1,312 | 3.14M |
| September 08, 2025 | 1,305 | 1,325 | 1,097.39 | 1,333 | 1,305 | 1.97M |
| September 05, 2025 | 1,324 | 1,312 | 1,311 | 1,327 | 1,302 | 4.63M |
| September 04, 2025 | 1,350 | 1,307 | 1,307 | 1,350 | 1,306 | 5.7M |
| September 03, 2025 | 1,337 | 1,316 | 1,316 | 1,362 | 1,315 | 44,824 |
| September 02, 2025 | 1,370 | 1,340 | 1,338 | 1,370 | 1,330 | 7.26M |
| September 01, 2025 | 1,360 | 1,353 | 1,353 | 1,374 | 1,349 | 2.52M |
| August 29, 2025 | 1,335 | 1,361 | 1,362 | 1,373 | 1,335 | 3.49M |
| August 28, 2025 | 1,343 | 1,367 | 1,367 | 1,369 | 1,343 | 1.8M |
| August 27, 2025 | 1,360 | 1,353 | 1,353 | 1,367 | 1,343 | 3.22M |
| August 26, 2025 | 1,375 | 1,359 | 1,359 | 1,375 | 1,350 | 3.15M |
| August 25, 2025 | 1,378 | 1,370 | 1,370 | 1,383 | 1,367 | 1.49M |
| August 22, 2025 | 1,342 | 1,377 | 1,377 | 1,386 | 1,342 | 2.09M |
| August 21, 2025 | 1,390 | 1,359 | 1,359 | 1,390 | 1,345 | 5.92M |
| August 20, 2025 | 1,393 | 1,357 | 1,357 | 1,401 | 1,353 | 5.53M |
| August 19, 2025 | 1,405 | 1,395 | 1,395 | 1,432 | 1,387 | 6.67M |
| August 18, 2025 | 1,420 | 1,400 | 1,399 | 1,420 | 1,371 | 5.35M |
| August 15, 2025 | 1,400 | 1,382 | 1,382 | 1,400 | 1,371 | 3.71M |
| August 14, 2025 | 1,360 | 1,376 | 1,376 | 1,401 | 1,360 | 3.93M |
| August 13, 2025 | 1,400 | 1,392 | 1,392 | 1,412 | 1,368 | 3.39M |
| August 12, 2025 | 1,352 | 1,376 | 1,376 | 1,380 | 1,350 | 5.09M |
| August 11, 2025 | 1,345 | 1,355 | 1,354 | 1,373 | 1,345 | 2.92M |
| August 08, 2025 | 1,400 | 1,354 | 1,354 | 1,400 | 1,347 | 26.42M |
| August 07, 2025 | 1,321 | 1,362 | 1,362 | 1,408 | 1,321 | 9.25M |
| August 06, 2025 | 1,300 | 1,326 | 1,326 | 1,329 | 1,300 | 4.7M |
| August 05, 2025 | 1,305 | 1,312 | 1,312 | 1,329 | 1,299 | 4.58M |
| August 04, 2025 | 1,318 | 1,319 | 1,319 | 1,330 | 1,306 | 5.29M |
| August 01, 2025 | 1,330 | 1,322 | 1,322 | 1,347 | 1,312 | 4.61M |
| July 31, 2025 | 1,329 | 1,340 | 1,340 | 1,350 | 1,329 | 6.02M |
| July 30, 2025 | 1,342 | 1,344 | 1,344 | 1,361 | 1,332 | 4.38M |
| July 29, 2025 | 1,329 | 1,354 | 1,354 | 1,365 | 1,329 | 4.15M |
| July 28, 2025 | 1,330 | 1,342 | 1,342 | 1,362 | 1,330 | 4.5M |
| July 25, 2025 | 1,350 | 1,349 | 1,349 | 1,356 | 1,325 | 3.7M |
| July 24, 2025 | 1,341 | 1,340 | 1,340 | 1,351 | 1,326 | 4.28M |
| July 23, 2025 | 1,325 | 1,335 | 1,335 | 1,357 | 1,322 | 3.82M |
| July 22, 2025 | 1,330 | 1,340 | 1,340 | 1,365 | 1,330 | 4.09M |
| July 21, 2025 | 1,354 | 1,357 | 1,357 | 1,376 | 1,352 | 2.96M |
| July 18, 2025 | 1,360 | 1,351 | 1,351 | 1,360 | 1,340 | 2.71M |
| July 17, 2025 | 1,371 | 1,332 | 1,332 | 1,371 | 1,332 | 4.61M |
| July 16, 2025 | 1,430 | 1,361 | 1,361 | 1,430 | 1,292 | 9.26M |
| July 15, 2025 | 1,397 | 1,406 | 1,406 | 1,407 | 1,389 | 4.91M |
| July 14, 2025 | 1,393 | 1,401 | 1,401 | 1,418 | 1,386 | 797,608 |
| July 11, 2025 | 1,459 | 1,405 | 1,405 | 1,459 | 1,387 | 3.42M |
| July 10, 2025 | 1,420 | 1,411 | 1,411 | 1,420 | 1,404 | 2.96M |
| July 09, 2025 | 1,400 | 1,411 | 1,411 | 1,431 | 1,398 | 2.13M |
| July 08, 2025 | 1,424 | 1,421 | 1,421 | 1,440 | 1,405 | 4.64M |
| July 07, 2025 | 1,451 | 1,433 | 1,433 | 1,451 | 1,422 | 2.06M |
| July 04, 2025 | 1,465 | 1,445 | 1,445 | 1,465 | 1,435 | 1.9M |