855.00
-10(-1.16%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 865 | 855 | 855 | 874 | 850 | 3.44M |
| December 03, 2025 | 854 | 865 | 865 | 867 | 854 | 769,129 |
| December 02, 2025 | 847 | 850 | 850 | 850 | 836 | 367,944 |
| December 01, 2025 | 833 | 846 | 846 | 850 | 830 | 552,966 |
| November 28, 2025 | 825 | 830 | 832 | 847 | 816 | 1.68M |
| November 27, 2025 | 825 | 817 | 817 | 830 | 815 | 2.52M |
| November 26, 2025 | 822 | 824 | 824 | 824 | 811 | 953,780 |
| November 25, 2025 | 822 | 823 | 823 | 829 | 815 | 2.61M |
| November 24, 2025 | 806 | 824 | 824 | 831 | 806 | 5.85M |
| November 21, 2025 | 819 | 808 | 810 | 819 | 806 | 2.24M |
| November 20, 2025 | 808 | 810 | 811 | 813 | 805 | 2.3M |
| November 19, 2025 | 805 | 807 | 807 | 808 | 800 | 766,782 |
| November 18, 2025 | 806 | 804 | 806 | 810 | 804 | 969,705 |
| November 17, 2025 | 819 | 808 | 808 | 819 | 805 | 1.08M |
| November 14, 2025 | 819 | 803 | 803 | 819 | 799 | 2.74M |
| November 13, 2025 | 814 | 809 | 809 | 814 | 805 | 2.96M |
| November 12, 2025 | 810 | 812 | 812 | 815 | 803 | 837,874 |
| November 11, 2025 | 805 | 810 | 810 | 810 | 804 | 433,657 |
| November 10, 2025 | 811 | 810 | 810 | 816 | 803 | 999,262 |
| November 07, 2025 | 804 | 804 | 804 | 817 | 804 | 507,367 |
| November 06, 2025 | 808 | 808 | 808 | 809 | 800 | 301,327 |
| November 05, 2025 | 807 | 804 | 804 | 813 | 797 | 1.77M |
| November 04, 2025 | 806 | 812 | 812 | 815 | 806 | 7M |
| November 03, 2025 | 809 | 808 | 808 | 815 | 803 | 223,161 |
| October 31, 2025 | 820 | 808 | 808 | 820 | 808 | 1.08M |
| October 30, 2025 | 810 | 815 | 815 | 817 | 810 | 1.08M |
| October 29, 2025 | 817 | 817 | 817 | 817 | 810 | 339,704 |
| October 28, 2025 | 815 | 815 | 815 | 820 | 811 | 381,996 |
| October 27, 2025 | 823 | 816 | 815 | 824 | 806 | 469,398 |
| October 24, 2025 | 812 | 820 | 820 | 820 | 806 | 728,794 |
| October 23, 2025 | 803 | 808 | 808 | 812 | 801 | 714,248 |
| October 22, 2025 | 804 | 805 | 805 | 806 | 798 | 541,736 |
| October 21, 2025 | 800 | 798 | 798 | 810 | 786 | 794,871 |
| October 20, 2025 | 799 | 800 | 800 | 804 | 795 | 699,646 |
| October 17, 2025 | 797 | 800 | 800 | 800 | 778 | 1.99M |
| October 16, 2025 | 790 | 783 | 783 | 790 | 780 | 451,859 |
| October 15, 2025 | 782 | 787 | 787 | 796 | 782 | 1.26M |
| October 14, 2025 | 797 | 783 | 783 | 797 | 776 | 2.21M |
| October 13, 2025 | 780 | 784 | 784 | 786 | 780 | 405,920 |
| October 10, 2025 | 780 | 783 | 783 | 785 | 776 | 509,659 |
| October 09, 2025 | 797 | 777 | 777 | 797 | 775 | 1.68M |
| October 08, 2025 | 778 | 785 | 785 | 785 | 777 | 699,716 |
| October 07, 2025 | 781 | 780 | 780 | 799 | 778 | 967,919 |
| October 06, 2025 | 784 | 783 | 783 | 792 | 783 | 690,957 |
| October 03, 2025 | 784 | 787 | 787 | 789 | 780 | 1.66M |
| October 02, 2025 | 785 | 786 | 786 | 786 | 778 | 725,993 |
| October 01, 2025 | 797 | 781 | 780 | 797 | 779 | 2.85M |
| September 30, 2025 | 785 | 786 | 786 | 795 | 783 | 6.57M |
| September 29, 2025 | 780 | 786 | 786 | 792 | 780 | 1.1M |
| September 26, 2025 | 785 | 784 | 784 | 789 | 780 | 671,951 |
| September 25, 2025 | 786 | 788 | 788 | 790 | 785 | 689,673 |
| September 23, 2025 | 792 | 789 | 789 | 795 | 785 | 1.33M |
| September 22, 2025 | 795 | 796 | 796 | 797 | 790 | 966,708 |
| September 19, 2025 | 810 | 798 | 798 | 810 | 792 | 3.91M |
| September 18, 2025 | 792 | 793 | 793 | 797 | 792 | 726,415 |
| September 17, 2025 | 818 | 794 | 794 | 818 | 792 | 736,930 |
| September 16, 2025 | 793 | 795 | 795 | 804 | 793 | 1.93M |
| September 15, 2025 | 805 | 796 | 796 | 805 | 794 | 138,062 |
| September 12, 2025 | 805 | 800 | 800 | 844 | 797 | 8.09M |
| September 11, 2025 | 795 | 805 | 805 | 805 | 793 | 4.49M |