784.00
-4(-0.51%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 799 | 800 | 800 | 805 | 796 | 244,172 |
| September 09, 2025 | 793 | 800 | 800 | 800 | 793 | 732,280 |
| September 08, 2025 | 800 | 795 | 795 | 805 | 788 | 2.36M |
| September 05, 2025 | 802 | 800 | 799 | 806 | 794 | 2.94M |
| September 04, 2025 | 810 | 805 | 805 | 819 | 801 | 308,588 |
| September 03, 2025 | 820 | 810 | 810 | 820 | 809 | 695,717 |
| September 02, 2025 | 845 | 837 | 810.16 | 845 | 827 | 618,580 |
| September 01, 2025 | 839 | 833 | 806.29 | 843 | 830 | 326,191 |
| August 29, 2025 | 839 | 828 | 828 | 839 | 825 | 891,241 |
| August 28, 2025 | 840 | 837 | 837 | 842 | 835 | 315,388 |
| August 27, 2025 | 847 | 838 | 839 | 848 | 835 | 228,625 |
| August 26, 2025 | 843 | 848 | 848 | 849 | 842 | 1.13M |
| August 25, 2025 | 840 | 843 | 843 | 843 | 831 | 228,526 |
| August 22, 2025 | 831 | 834 | 834 | 840 | 831 | 269,993 |
| August 21, 2025 | 840 | 838 | 838 | 843 | 837 | 448,642 |
| August 20, 2025 | 835 | 840 | 840 | 840 | 834 | 592,909 |
| August 19, 2025 | 832 | 838 | 838 | 840 | 830 | 676,653 |
| August 18, 2025 | 829 | 831 | 832 | 833 | 825 | 839,622 |
| August 15, 2025 | 831 | 827 | 827 | 833 | 825 | 841,553 |
| August 14, 2025 | 825 | 831 | 831 | 834 | 825 | 160,869 |
| August 13, 2025 | 819 | 826 | 826 | 833 | 818 | 455,343 |
| August 12, 2025 | 820 | 821 | 821 | 829 | 816 | 657,566 |
| August 11, 2025 | 820 | 820 | 820 | 824 | 815 | 291,421 |
| August 08, 2025 | 812 | 820 | 820 | 820 | 808 | 204,738 |
| August 07, 2025 | 801 | 810 | 810 | 820 | 801 | 458,089 |
| August 06, 2025 | 807 | 815 | 815 | 820 | 807 | 249,148 |
| August 05, 2025 | 822 | 818 | 818 | 822 | 813 | 655,237 |
| August 04, 2025 | 818 | 820 | 820 | 825 | 818 | 359,112 |
| August 01, 2025 | 817 | 818 | 818 | 820 | 813 | 567,013 |
| July 31, 2025 | 820 | 816 | 817 | 825 | 811 | 2.13M |
| July 30, 2025 | 808 | 820 | 820 | 820 | 808 | 198,589 |
| July 29, 2025 | 816 | 820 | 820 | 820 | 805 | 586,862 |
| July 28, 2025 | 819 | 820 | 820 | 820 | 811 | 127,112 |
| July 25, 2025 | 815 | 816 | 816 | 820 | 807 | 293,065 |
| July 24, 2025 | 813 | 818 | 818 | 820 | 807 | 278,050 |
| July 23, 2025 | 803 | 815 | 815 | 815 | 800 | 318,878 |
| July 22, 2025 | 804 | 806 | 806 | 814 | 800 | 450,425 |
| July 21, 2025 | 806 | 802 | 802 | 816 | 756 | 1.43M |
| July 18, 2025 | 820 | 811 | 811 | 820 | 806 | 470,072 |
| July 17, 2025 | 814 | 818 | 818 | 819 | 808 | 684,353 |
| July 16, 2025 | 806 | 818 | 818 | 819 | 806 | 528,895 |
| July 15, 2025 | 812 | 816 | 816 | 818 | 812 | 290,830 |
| July 14, 2025 | 817 | 811 | 811 | 819 | 810 | 180,783 |
| July 11, 2025 | 806 | 819 | 819 | 822 | 806 | 457,652 |
| July 10, 2025 | 825 | 819 | 819 | 825 | 813 | 494,535 |
| July 09, 2025 | 818 | 820 | 820 | 824 | 812 | 159,904 |
| July 08, 2025 | 807 | 813 | 813 | 825 | 807 | 570,409 |
| July 07, 2025 | 819 | 820 | 820 | 820 | 809 | 462,778 |
| July 04, 2025 | 813 | 818 | 818 | 818 | 802 | 1.54M |