10,384.00
-7(-0.07%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 10,387 | 10,392 | 10,391 | 10,510 | 10,305 | 477,995 |
September 26, 2025 | 10,683 | 10,406 | 10,406 | 10,683 | 10,355 | 375,300 |
September 25, 2025 | 10,601 | 10,634 | 10,634 | 10,769 | 10,581 | 85 |
September 23, 2025 | 10,637 | 10,703 | 10,703 | 10,906 | 10,531 | 869,024 |
September 22, 2025 | 10,691 | 10,679 | 10,679 | 10,734 | 10,426 | 428,830 |
September 19, 2025 | 11,200 | 10,738 | 10,738 | 11,200 | 10,628 | 305,317 |
September 18, 2025 | 10,855 | 10,980 | 10,980 | 11,000 | 10,661 | 783,236 |
September 17, 2025 | 10,726 | 10,997 | 10,997 | 11,000 | 10,725 | 317,990 |
September 16, 2025 | 10,850 | 10,840 | 10,840 | 10,941 | 10,754 | 884,197 |
September 15, 2025 | 10,907 | 10,824 | 10,824 | 10,970 | 10,824 | 225,842 |
September 12, 2025 | 11,200 | 10,922 | 10,921 | 11,200 | 10,707 | 223,146 |
September 11, 2025 | 10,994 | 10,911 | 10,911 | 10,994 | 10,622 | 480,736 |
September 10, 2025 | 11,130 | 10,665 | 10,665 | 11,228 | 10,645 | 869,443 |
September 09, 2025 | 10,920 | 11,050 | 11,052 | 11,079 | 10,856 | 1.06M |
September 08, 2025 | 10,602 | 10,900 | 10,900 | 10,900 | 10,601 | 813,677 |
September 05, 2025 | 10,415 | 10,593 | 10,595 | 10,710 | 10,415 | 366,973 |
September 04, 2025 | 10,112 | 10,489 | 10,489 | 10,500 | 10,112 | 1.8M |
September 03, 2025 | 10,519 | 10,184 | 10,184 | 10,600 | 10,177 | 856,938 |
September 02, 2025 | 10,605 | 10,438 | 10,438 | 11,000 | 10,379 | 1.9M |
September 01, 2025 | 10,431 | 10,437 | 10,437 | 10,592 | 10,316 | 1.43M |
August 29, 2025 | 10,350 | 10,350 | 10,350 | 10,488 | 10,350 | 1.28M |
August 28, 2025 | 10,300 | 10,395 | 10,395 | 10,400 | 10,296 | 361,327 |
August 27, 2025 | 10,400 | 10,312 | 10,312 | 10,425 | 10,263 | 637,582 |
August 26, 2025 | 10,160 | 10,359 | 10,359 | 10,396 | 10,057 | 656,525 |
August 25, 2025 | 9,940 | 10,098 | 10,098 | 10,704 | 9,939 | 472,578 |
August 22, 2025 | 9,550 | 9,843 | 9,843 | 9,843 | 9,546 | 587,060 |
August 21, 2025 | 9,597 | 9,536 | 9,536 | 9,597 | 9,466 | 138,080 |
August 20, 2025 | 9,597 | 9,471 | 9,471 | 9,597 | 9,431 | 145,969 |
August 19, 2025 | 9,470 | 9,478 | 9,478 | 9,515 | 9,432 | 37 |
August 18, 2025 | 9,406 | 9,402 | 9,400 | 9,475 | 9,320 | 453,788 |
August 15, 2025 | 9,440 | 9,439 | 9,438 | 9,468 | 9,404 | 265,365 |
August 14, 2025 | 9,451 | 9,428 | 9,428 | 9,500 | 9,425 | 242,408 |
August 13, 2025 | 9,410 | 9,429 | 9,429 | 9,503 | 9,316 | 178,770 |
August 12, 2025 | 9,200 | 9,412 | 9,412 | 9,413 | 9,040 | 307,819 |
August 11, 2025 | 9,068 | 9,042 | 9,042 | 9,171 | 9,022 | 258,386 |
August 08, 2025 | 9,091 | 9,122 | 9,122 | 9,189 | 9,000 | 329,690 |
August 07, 2025 | 9,266 | 9,091 | 9,091 | 9,266 | 9,084 | 197,647 |
August 06, 2025 | 9,300 | 9,277 | 9,277 | 9,300 | 9,224 | 171,549 |
August 05, 2025 | 9,125 | 9,250 | 9,250 | 9,343 | 9,125 | 270,836 |
August 04, 2025 | 9,244 | 9,193 | 9,193 | 9,336 | 9,184 | 348,989 |
August 01, 2025 | 9,172 | 9,155 | 9,155 | 9,262 | 9,092 | 186,369 |
July 31, 2025 | 9,233 | 9,284 | 9,284 | 9,362 | 9,230 | 618,923 |
July 30, 2025 | 9,229 | 9,267 | 9,267 | 9,400 | 9,229 | 249,275 |
July 29, 2025 | 9,225 | 9,272 | 9,272 | 9,485 | 9,225 | 213,375 |
July 28, 2025 | 9,350 | 9,248 | 9,248 | 9,350 | 9,200 | 146,341 |
July 25, 2025 | 9,457 | 9,276 | 9,276 | 9,457 | 9,246 | 256,916 |
July 24, 2025 | 9,335 | 9,359 | 9,359 | 9,410 | 9,301 | 156,564 |
July 23, 2025 | 9,351 | 9,380 | 9,380 | 9,449 | 9,296 | 426,708 |
July 22, 2025 | 9,604 | 9,402 | 9,402 | 9,638 | 9,389 | 41,553 |
July 21, 2025 | 9,779 | 9,551 | 9,553 | 9,847 | 9,551 | 171,801 |
July 18, 2025 | 9,531 | 9,749 | 9,749 | 9,749 | 9,445 | 424,741 |
July 17, 2025 | 9,569 | 9,459 | 9,459 | 9,569 | 9,379 | 155,641 |
July 16, 2025 | 9,448 | 9,540 | 9,540 | 9,540 | 9,370 | 127,754 |
July 15, 2025 | 10,080 | 9,500 | 9,500 | 10,080 | 9,458 | 170,858 |
July 14, 2025 | 9,994 | 9,638 | 9,638 | 9,994 | 9,638 | 318,540 |
July 11, 2025 | 9,899 | 9,705 | 9,705 | 9,899 | 9,544 | 247,631 |
July 10, 2025 | 10,000 | 9,720 | 9,720 | 10,000 | 9,613 | 294,164 |
July 09, 2025 | 9,720 | 9,656 | 9,656 | 9,790 | 9,609 | 199,076 |
July 08, 2025 | 9,749 | 9,766 | 9,766 | 9,903 | 9,729 | 284,021 |
July 07, 2025 | 9,946 | 9,754 | 9,754 | 9,946 | 9,684 | 111,278 |