1,096.00
-21(-1.88%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,112 | 1,096 | 1,096 | 1,126 | 1,085 | 7.42M |
| December 03, 2025 | 1,145 | 1,117 | 1,117 | 1,145 | 1,109 | 4.68M |
| December 02, 2025 | 1,100 | 1,136 | 1,136 | 1,141 | 1,100 | 21.28M |
| December 01, 2025 | 1,100 | 1,116 | 1,116 | 1,130 | 1,063 | 8.61M |
| November 28, 2025 | 1,071 | 1,088 | 1,088 | 1,106 | 1,071 | 5.34M |
| November 27, 2025 | 1,103 | 1,071 | 1,068 | 1,103 | 1,014 | 12.57M |
| November 26, 2025 | 1,052 | 1,048 | 1,048 | 1,077 | 1,045 | 3.79M |
| November 25, 2025 | 1,057 | 1,063 | 1,063 | 1,089 | 1,047 | 3.31M |
| November 24, 2025 | 1,090 | 1,077 | 1,075 | 1,097 | 1,074 | 5.93M |
| November 21, 2025 | 1,082 | 1,076 | 1,076 | 1,090 | 1,059 | 6.13M |
| November 20, 2025 | 1,112 | 1,086 | 1,086 | 1,134 | 1,057 | 8.58M |
| November 19, 2025 | 1,200 | 1,110 | 1,110 | 1,200 | 1,091 | 8.96M |
| November 18, 2025 | 1,218 | 1,211 | 1,211 | 1,232 | 1,206 | 1.17M |
| November 17, 2025 | 1,214 | 1,229 | 1,229 | 1,239 | 1,195 | 5.63M |
| November 14, 2025 | 1,239 | 1,203 | 1,203 | 1,239 | 1,198 | 1.95M |
| November 13, 2025 | 1,225 | 1,223 | 1,223 | 1,239 | 1,215 | 6.51M |
| November 12, 2025 | 1,193 | 1,233 | 1,233 | 1,233 | 1,184 | 2.82M |
| November 11, 2025 | 1,200 | 1,195 | 1,195 | 1,200 | 1,179 | 6.74M |
| November 10, 2025 | 1,179 | 1,187 | 1,187 | 1,194 | 1,170 | 1.43M |
| November 07, 2025 | 1,187 | 1,174 | 1,173 | 1,187 | 1,153 | 2.05M |
| November 06, 2025 | 1,187 | 1,187 | 1,187 | 1,195 | 1,166 | 3.72M |
| November 05, 2025 | 1,183 | 1,180 | 1,180 | 1,205 | 1,170 | 6.52M |
| November 04, 2025 | 1,190 | 1,202 | 1,202 | 1,204 | 1,172 | 7.99M |
| November 03, 2025 | 1,195 | 1,198 | 1,197 | 1,211 | 1,189 | 1.21M |
| October 31, 2025 | 1,193 | 1,189 | 1,189 | 1,200 | 1,182 | 8.27M |
| October 30, 2025 | 1,207 | 1,192 | 1,192 | 1,213 | 1,182 | 3.79M |
| October 29, 2025 | 1,200 | 1,217 | 1,217 | 1,224 | 1,200 | 3.39M |
| October 28, 2025 | 1,195 | 1,220 | 1,220 | 1,220 | 1,190 | 9.43M |
| October 27, 2025 | 1,205 | 1,194 | 1,194 | 1,210 | 1,184 | 4.68M |
| October 24, 2025 | 1,205 | 1,198 | 1,198 | 1,205 | 1,184 | 3.06M |
| October 23, 2025 | 1,208 | 1,200 | 1,200 | 1,208 | 1,192 | 2.79M |
| October 22, 2025 | 1,200 | 1,198 | 1,198 | 1,212 | 1,195 | 3.51M |
| October 21, 2025 | 1,202 | 1,196 | 1,196 | 1,203 | 1,165 | 1.72M |
| October 20, 2025 | 1,210 | 1,196 | 1,196 | 1,210 | 1,190 | 1.07M |
| October 17, 2025 | 1,186 | 1,189 | 1,186 | 1,200 | 1,182 | 1.39M |
| October 16, 2025 | 1,176 | 1,201 | 1,201 | 1,212 | 1,176 | 4.43M |
| October 15, 2025 | 1,197 | 1,189 | 1,189 | 1,205 | 1,189 | 12.45M |
| October 14, 2025 | 1,200 | 1,197 | 1,197 | 1,204 | 1,183 | 1.84M |
| October 13, 2025 | 1,229 | 1,200 | 1,200 | 1,229 | 1,200 | 2.08M |
| October 10, 2025 | 1,215 | 1,210 | 1,210 | 1,222 | 1,193 | 4.2M |
| October 09, 2025 | 1,215 | 1,196 | 1,196 | 1,215 | 1,190 | 1.79M |
| October 08, 2025 | 1,215 | 1,197 | 1,197 | 1,215 | 1,186 | 1.62M |
| October 07, 2025 | 1,192 | 1,199 | 1,199 | 1,228 | 1,191 | 3.91M |
| October 06, 2025 | 1,188 | 1,187 | 1,187 | 1,198 | 1,181 | 2.63M |
| October 03, 2025 | 1,176 | 1,190 | 1,190 | 1,195 | 1,170 | 4.14M |
| October 02, 2025 | 1,206 | 1,176 | 1,176 | 1,210 | 1,166 | 2.92M |
| October 01, 2025 | 1,130 | 1,201 | 1,201 | 1,206 | 1,130 | 12.54M |
| September 30, 2025 | 1,127 | 1,157 | 1,157 | 1,168 | 1,127 | 7.56M |
| September 29, 2025 | 1,122 | 1,151 | 1,151 | 1,155 | 1,122 | 6.57M |
| 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 |