3,801.00
+1(+0.03%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,842 | 3,801 | 3,802 | 3,842 | 3,770 | 151,197 |
| December 23, 2025 | 3,739 | 3,800 | 3,800 | 3,800 | 3,739 | 1.09M |
| December 22, 2025 | 3,771 | 3,741 | 3,741 | 3,771 | 3,690 | 2.68M |
| December 19, 2025 | 3,781 | 3,759 | 3,761 | 3,807 | 3,730 | 4.02M |
| December 18, 2025 | 3,801 | 3,790 | 3,790 | 3,836 | 3,723 | 2.85M |
| December 17, 2025 | 3,674 | 3,728 | 3,728 | 3,775 | 3,674 | 5.07M |
| December 15, 2025 | 3,649 | 3,678 | 3,678 | 3,707 | 3,623 | 1.45M |
| December 12, 2025 | 3,647 | 3,658 | 3,648 | 3,698 | 3,647 | 1.44M |
| December 11, 2025 | 3,551 | 3,646 | 3,646 | 3,715 | 3,551 | 2.32M |
| December 10, 2025 | 3,664 | 3,670 | 3,670 | 3,690 | 3,658 | 1.21M |
| December 09, 2025 | 3,649 | 3,668 | 3,666 | 3,694 | 3,644 | 2.29M |
| December 08, 2025 | 3,705 | 3,660 | 3,660 | 3,705 | 3,652 | 1.67M |
| December 05, 2025 | 3,631 | 3,681 | 3,681 | 3,705 | 3,631 | 2.82M |
| December 04, 2025 | 3,690 | 3,675 | 3,675 | 3,693 | 3,606 | 1.7M |
| December 03, 2025 | 3,640 | 3,649 | 3,649 | 3,665 | 3,610 | 1.43M |
| December 02, 2025 | 3,556 | 3,621 | 3,621 | 3,656 | 3,556 | 1.77M |
| December 01, 2025 | 3,535 | 3,570 | 3,570 | 3,637 | 3,535 | 2.9M |
| November 28, 2025 | 3,617 | 3,629 | 3,629 | 3,657 | 3,601 | 3.33M |
| November 27, 2025 | 3,656 | 3,603 | 3,605 | 3,670 | 3,594 | 2.18M |
| November 26, 2025 | 3,640 | 3,650 | 3,648 | 3,671 | 3,626 | 3.53M |
| November 25, 2025 | 3,600 | 3,616 | 3,616 | 3,616 | 3,552 | 2.64M |
| November 24, 2025 | 3,500 | 3,577 | 3,577 | 3,613 | 3,500 | 3.38M |
| November 21, 2025 | 3,627 | 3,577 | 3,579 | 3,627 | 3,554 | 1.5M |
| November 20, 2025 | 3,670 | 3,615 | 3,615 | 3,680 | 3,615 | 1.86M |
| November 19, 2025 | 3,619 | 3,655 | 3,652 | 3,659 | 3,614 | 2.69M |
| November 18, 2025 | 3,620 | 3,620 | 3,620 | 3,660 | 3,580 | 985,618 |
| November 17, 2025 | 3,689 | 3,645 | 3,645 | 3,689 | 3,613 | 2.17M |
| November 14, 2025 | 3,655 | 3,595 | 3,595 | 3,685 | 3,589 | 2.81M |
| November 13, 2025 | 3,577 | 3,650 | 3,650 | 3,650 | 3,575 | 1.55M |
| November 12, 2025 | 3,404 | 3,575 | 3,575 | 3,588 | 3,404 | 4.94M |
| November 11, 2025 | 3,351 | 3,402 | 3,402 | 3,421 | 3,351 | 2.04M |
| November 10, 2025 | 3,384 | 3,399 | 3,398 | 3,410 | 3,371 | 1.21M |
| November 07, 2025 | 3,370 | 3,363 | 3,363 | 3,387 | 3,340 | 2.25M |
| November 06, 2025 | 3,455 | 3,388 | 3,388 | 3,455 | 3,354 | 1.87M |
| November 05, 2025 | 3,301 | 3,375 | 3,375 | 3,377 | 3,288 | 1.37M |
| November 04, 2025 | 3,321 | 3,322 | 3,322 | 3,376 | 3,301 | 1.06M |
| November 03, 2025 | 3,340 | 3,351 | 3,351 | 3,386 | 3,340 | 1.06M |
| October 31, 2025 | 3,365 | 3,341 | 3,341 | 3,371 | 3,337 | 1.9M |
| October 30, 2025 | 3,336 | 3,362 | 3,362 | 3,422 | 3,336 | 2.17M |
| October 29, 2025 | 3,486 | 3,399 | 3,399 | 3,486 | 3,394 | 2.12M |
| October 28, 2025 | 3,440 | 3,484 | 3,484 | 3,497 | 3,390 | 2 |
| October 27, 2025 | 3,423 | 3,399 | 3,396 | 3,445 | 3,368 | 3.36M |
| October 24, 2025 | 3,486 | 3,424 | 3,424 | 3,486 | 3,395 | 4.55M |
| October 23, 2025 | 3,465 | 3,439 | 3,439 | 3,465 | 3,383 | 4.14M |
| October 22, 2025 | 3,445 | 3,439 | 3,437 | 3,461 | 3,412 | 4.12M |
| October 21, 2025 | 3,400 | 3,400 | 3,399 | 3,449 | 3,387 | 5.21M |
| October 20, 2025 | 3,377 | 3,401 | 3,401 | 3,443 | 3,375 | 4.04M |
| October 17, 2025 | 3,415 | 3,390 | 3,388 | 3,423 | 3,352 | 3.15M |
| October 16, 2025 | 3,426 | 3,428 | 3,428 | 3,448 | 3,411 | 1.38M |
| October 15, 2025 | 3,387 | 3,419 | 3,419 | 3,425 | 3,386 | 2.68M |
| October 14, 2025 | 3,385 | 3,383 | 3,383 | 3,402 | 3,356 | 1.92M |
| October 13, 2025 | 3,291 | 3,378 | 3,378 | 3,399 | 3,291 | 1.56M |
| October 10, 2025 | 3,280 | 3,374 | 3,374 | 3,404 | 3,280 | 3.08M |
| October 09, 2025 | 3,260 | 3,325 | 3,325 | 3,360 | 3,260 | 3.82M |
| October 08, 2025 | 3,320 | 3,307 | 3,307 | 3,358 | 3,250 | 1.31M |
| October 07, 2025 | 3,450 | 3,382 | 3,292 | 3,450 | 3,373 | 1.8M |
| October 06, 2025 | 3,390 | 3,414 | 3,323.15 | 3,476 | 3,361 | 3.39M |
| October 03, 2025 | 3,250 | 3,384 | 3,293.95 | 3,385 | 3,250 | 2.72M |
| October 02, 2025 | 3,360 | 3,250 | 3,250 | 3,361 | 3,250 | 2.29M |
| October 01, 2025 | 3,273 | 3,261 | 3,261 | 3,302 | 3,216 | 5.29M |
