1,530.00
-2(-0.13%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,532 | 1,530 | 1,530 | 1,550 | 1,530 | 7,546 |
| September 25, 2025 | 1,532 | 1,532 | 1,532 | 1,532 | 1,532 | 14,826 |
| September 23, 2025 | 1,532 | 1,532 | 1,532 | 1,532 | 1,532 | 47 |
| September 22, 2025 | 1,600 | 1,532 | 1,532 | 1,600 | 1,532 | 5,626 |
| September 19, 2025 | 1,552 | 1,531 | 1,531 | 1,552 | 1,531 | 4,670 |
| September 18, 2025 | 1,552 | 1,532 | 1,532 | 1,552 | 1,532 | 62 |
| September 17, 2025 | 1,553 | 1,550 | 1,550 | 1,553 | 1,550 | 8,041 |
| September 16, 2025 | 1,551 | 1,551 | 1,551 | 1,551 | 1,551 | 171 |
| September 15, 2025 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | 234 |
| September 12, 2025 | 1,526 | 1,595 | 1,595 | 1,595 | 1,525 | 12,799 |
| September 11, 2025 | 1,526 | 1,600 | 1,600 | 1,600 | 1,526 | 3 |
| September 10, 2025 | 1,529 | 1,598 | 1,598 | 1,598 | 1,526 | 216 |
| September 09, 2025 | 1,550 | 1,548 | 1,548 | 1,550 | 1,526 | 2,817 |
| September 08, 2025 | 1,525 | 1,525 | 1,525 | 1,599 | 1,525 | 12 |
| September 05, 2025 | 1,588 | 1,526 | 1,528 | 1,588 | 1,526 | 2,396 |
| September 04, 2025 | 1,587 | 1,526 | 1,526 | 1,587 | 1,526 | 26,232 |
| September 03, 2025 | 1,526 | 1,588 | 1,588 | 1,590 | 1,526 | 18,900 |
| September 02, 2025 | 1,517 | 1,590 | 1,590 | 1,590 | 1,517 | 20,583 |
| September 01, 2025 | 1,518 | 1,575 | 1,575 | 1,579 | 1,518 | 5,727 |
| August 29, 2025 | 1,516 | 1,517 | 1,517 | 1,589 | 1,516 | 2,745 |
| August 28, 2025 | 1,589 | 1,516 | 1,516 | 1,590 | 1,516 | 11,759 |
| August 27, 2025 | 1,595 | 1,560 | 1,560 | 1,595 | 1,560 | 6,950 |
| August 26, 2025 | 1,597 | 1,597 | 1,597 | 1,597 | 1,511 | 3,534 |
| August 25, 2025 | 1,510 | 1,500 | 1,500 | 1,510 | 1,500 | 22,418 |
| August 22, 2025 | 1,515 | 1,519 | 1,519 | 1,521 | 1,511 | 7,104 |
| August 21, 2025 | 1,575 | 1,575 | 1,575 | 1,575 | 1,575 | 1,700 |
| August 20, 2025 | 1,516 | 1,515 | 1,515 | 1,516 | 1,515 | 1,185 |
| August 19, 2025 | 1,589 | 1,589 | 1,589 | 1,589 | 1,589 | 457 |
| August 18, 2025 | 1,510 | 1,510 | 1,510 | 1,596 | 1,510 | 2,391 |
| August 15, 2025 | 1,451 | 1,451 | 1,451 | 1,451 | 1,451 | 11,683 |
| August 14, 2025 | 1,525 | 1,451 | 1,451 | 1,596 | 1,451 | 24,715 |
| August 13, 2025 | 1,525 | 1,523 | 1,523 | 1,525 | 1,520 | 34 |
| August 12, 2025 | 1,525 | 1,520 | 1,520 | 1,525 | 1,520 | 4,342 |
| August 11, 2025 | 1,520 | 1,520 | 1,520 | 1,525 | 1,520 | 7,353 |
| August 08, 2025 | 1,525 | 1,525 | 1,525 | 1,525 | 1,525 | 9,903 |
| August 07, 2025 | 1,550 | 1,527 | 1,527 | 1,550 | 1,520 | 35,447 |
| August 06, 2025 | 1,599 | 1,522 | 1,522 | 1,599 | 1,522 | 2,552 |
| August 05, 2025 | 1,589 | 1,521 | 1,521 | 1,596 | 1,521 | 1,108 |
| August 04, 2025 | 1,550 | 1,594 | 1,594 | 1,594 | 1,521 | 4,409 |
| August 01, 2025 | 1,575 | 1,575 | 1,575 | 1,575 | 1,575 | 500 |
| July 31, 2025 | 1,521 | 1,521 | 1,521 | 1,521 | 1,521 | 2,853 |
| July 30, 2025 | 1,521 | 1,521 | 1,521 | 1,521 | 1,521 | 16,473 |
| July 29, 2025 | 1,521 | 1,595 | 1,595 | 1,595 | 1,521 | 356 |
| July 28, 2025 | 1,526 | 1,526 | 1,526 | 1,526 | 1,526 | 10,108 |
| July 25, 2025 | 1,526 | 1,526 | 1,526 | 1,526 | 1,526 | 13,736 |
| July 24, 2025 | 1,521 | 1,526 | 1,526 | 1,526 | 1,521 | 349 |
| July 23, 2025 | 1,597 | 1,520 | 1,520 | 1,597 | 1,520 | 10,316 |
| July 22, 2025 | 1,534 | 1,597 | 1,597 | 1,597 | 1,534 | 1,091 |
| July 21, 2025 | 1,580 | 1,533 | 1,533 | 1,580 | 1,533 | 9,234 |
| July 18, 2025 | 1,523 | 1,533 | 1,532 | 1,597 | 1,523 | 5,474 |
| July 17, 2025 | 1,521 | 1,521 | 1,521 | 1,521 | 1,521 | 17,364 |
| July 16, 2025 | 1,598 | 1,520 | 1,520 | 1,598 | 1,520 | 7,437 |
| July 15, 2025 | 1,599 | 1,599 | 1,599 | 1,599 | 1,598 | 10,365 |
| July 14, 2025 | 1,599 | 1,501 | 1,501 | 1,599 | 1,501 | 14,903 |
| July 11, 2025 | 1,501 | 1,510 | 1,510 | 1,525 | 1,501 | 18,581 |
| July 10, 2025 | 1,506 | 1,506 | 1,506 | 1,506 | 1,506 | 8,732 |
| July 09, 2025 | 1,550 | 1,550 | 1,550 | 1,550 | 1,550 | 1,500 |
| July 08, 2025 | 1,580 | 1,550 | 1,550 | 1,580 | 1,550 | 9,873 |
| July 07, 2025 | 1,599 | 1,551 | 1,551 | 1,599 | 1,550 | 1,461 |
| July 04, 2025 | 1,513 | 1,589 | 1,589 | 1,589 | 1,513 | 2 |