1,100.00
+46(+4.36%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 0 |
| March 25, 2024 | 1,024 | 1,097 | 1,097 | 1,100 | 1,006 | 370,973 |
| March 22, 2024 | 956 | 1,058 | 1,058 | 1,125 | 956 | 87,301 |
| March 20, 2024 | 895 | 948 | 948 | 972 | 895 | 640,000 |
| March 19, 2024 | 805 | 913 | 913 | 913 | 805 | 65,620 |
| March 18, 2024 | 846 | 891 | 891 | 891 | 841 | 622,072 |
| March 15, 2024 | 850 | 847 | 847 | 866 | 820 | 512,721 |
| March 14, 2024 | 788 | 850 | 850 | 850 | 788 | 155,204 |
| March 13, 2024 | 710 | 788 | 788 | 788 | 710 | 31,747 |
| March 12, 2024 | 699 | 709 | 709 | 710 | 691 | 171,438 |
| March 11, 2024 | 700 | 700 | 700 | 700 | 700 | 30,555 |
| March 07, 2024 | 710 | 710 | 710 | 710 | 710 | 15,408 |
| March 06, 2024 | 686 | 710 | 710 | 710 | 685 | 117,450 |
| March 05, 2024 | 750 | 724 | 724 | 750 | 724 | 19,521 |
| March 04, 2024 | 750 | 750 | 750 | 750 | 750 | 13,108 |
| March 01, 2024 | 700 | 716 | 716 | 725 | 683 | 40,241 |
| February 29, 2024 | 649 | 649 | 649 | 649 | 649 | 100 |
| February 28, 2024 | 616 | 616 | 616 | 616 | 616 | 0 |
| February 27, 2024 | 616 | 616 | 616 | 616 | 616 | 419 |
| February 26, 2024 | 613 | 613 | 613 | 613 | 613 | 100 |
| February 23, 2024 | 581 | 583 | 583 | 583 | 581 | 10,079 |
| February 22, 2024 | 653 | 653 | 653 | 653 | 653 | 187 |
| February 21, 2024 | 653 | 653 | 653 | 653 | 653 | 0 |
| February 20, 2024 | 653 | 653 | 648.5 | 653 | 653 | 850 |
| February 19, 2024 | 700 | 652 | 647.51 | 700 | 652 | 3,025 |
| February 16, 2024 | 631 | 701 | 696.17 | 701 | 631 | 4.32M |
| February 15, 2024 | 849 | 716 | 711.07 | 849 | 715 | 8,916 |
| February 14, 2024 | 740 | 740 | 734.9 | 740 | 740 | 5,674 |
| February 13, 2024 | 738 | 741 | 735.89 | 790 | 738 | 103,795 |
| February 12, 2024 | 738 | 738 | 732.91 | 760 | 738 | 54,749 |
| February 09, 2024 | 720 | 739 | 733.91 | 739 | 720 | 3,200 |
| February 08, 2024 | 776 | 720 | 715.04 | 800 | 720 | 24,937 |
| February 07, 2024 | 710 | 713 | 708.09 | 716 | 710 | 22,000 |
| February 06, 2024 | 849 | 740 | 734.9 | 850 | 740 | 1,164 |
| February 05, 2024 | 720 | 709 | 704.11 | 720 | 690 | 4,800 |
| February 02, 2024 | 740 | 738 | 732.91 | 740 | 700 | 1,562 |
| February 01, 2024 | 650 | 754 | 748.8 | 754 | 650 | 58,013 |
| January 31, 2024 | 662 | 657 | 652.47 | 662 | 655 | 74,337 |
| January 30, 2024 | 689 | 695 | 690.21 | 695 | 635 | 35,917 |
| January 29, 2024 | 690 | 690 | 685.25 | 690 | 690 | 200 |
| January 26, 2024 | 699 | 699 | 694.18 | 699 | 699 | 0 |
| January 25, 2024 | 661 | 661 | 656.44 | 661 | 661 | 100 |
| January 24, 2024 | 699 | 699 | 694.18 | 699 | 699 | 200 |
| January 23, 2024 | 670 | 679 | 674.32 | 700 | 641 | 13,262 |
| January 22, 2024 | 665 | 700 | 695.18 | 700 | 665 | 40,200 |
| January 19, 2024 | 635 | 665 | 660.42 | 665 | 635 | 600 |
| January 18, 2024 | 660 | 665 | 660.42 | 665 | 660 | 30,273 |
| January 17, 2024 | 639 | 641 | 636.58 | 660 | 614 | 33,265 |
| January 16, 2024 | 650 | 636 | 631.62 | 660 | 636 | 27,389 |
| January 15, 2024 | 640 | 658 | 653.47 | 660 | 610 | 1,512 |
| January 12, 2024 | 640 | 630 | 625.66 | 640 | 630 | 37,639 |
| January 11, 2024 | 620 | 640 | 635.59 | 640 | 600 | 76,115 |
| January 10, 2024 | 620 | 625 | 620.69 | 625 | 619 | 101,874 |
| January 09, 2024 | 615 | 615 | 610.76 | 615 | 605 | 114,757 |
| January 08, 2024 | 610 | 615 | 610.76 | 615 | 610 | 107,008 |
| January 05, 2024 | 610 | 610 | 605.8 | 610 | 610 | 50,000 |
| January 04, 2024 | 610 | 610 | 605.8 | 610 | 588 | 57,404 |
| January 03, 2024 | 600 | 609 | 604.8 | 610 | 581 | 732,564 |
| January 02, 2024 | 570 | 605 | 600.83 | 605 | 568 | 240,477 |
| December 29, 2023 | 551 | 551 | 547.2 | 551 | 551 | 3,387 |