3,577.00
-14(-0.39%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,586 | 3,577 | 3,579 | 3,614 | 3,572 | 1.41M |
| August 15, 2025 | 3,591 | 3,593 | 3,593 | 3,644 | 3,589 | 1.21M |
| August 14, 2025 | 3,612 | 3,590 | 3,590 | 3,620 | 3,560 | 1.28M |
| August 13, 2025 | 3,581 | 3,603 | 3,603 | 3,611 | 3,550 | 851,472 |
| August 12, 2025 | 3,550 | 3,562 | 3,562 | 3,562 | 3,518 | 1.55M |
| August 11, 2025 | 3,550 | 3,522 | 3,522 | 3,550 | 3,490 | 593,553 |
| August 08, 2025 | 3,520 | 3,480 | 3,480 | 3,520 | 3,457 | 1.57M |
| August 07, 2025 | 3,467 | 3,499 | 3,500 | 3,506 | 3,440 | 2.55M |
| August 06, 2025 | 3,364 | 3,450 | 3,450 | 3,450 | 3,363 | 2.39M |
| August 05, 2025 | 3,350 | 3,364 | 3,364 | 3,455 | 3,350 | 1.51M |
| August 04, 2025 | 3,388 | 3,371 | 3,371 | 3,422 | 3,356 | 1.82M |
| August 01, 2025 | 3,380 | 3,402 | 3,402 | 3,471 | 3,380 | 2.56M |
| July 31, 2025 | 3,450 | 3,448 | 3,448 | 3,536 | 3,448 | 3.56M |
| July 30, 2025 | 3,421 | 3,467 | 3,467 | 3,499 | 3,421 | 1.23M |
| July 29, 2025 | 3,389 | 3,433 | 3,433 | 3,442 | 3,389 | 986,011 |
| July 28, 2025 | 3,415 | 3,385 | 3,385 | 3,423 | 3,373 | 974,253 |
| July 25, 2025 | 3,440 | 3,387 | 3,387 | 3,440 | 3,361 | 1.49M |
| July 24, 2025 | 3,486 | 3,395 | 3,395 | 3,486 | 3,375 | 1.24M |
| July 23, 2025 | 3,412 | 3,398 | 3,398 | 3,418 | 3,364 | 1.08M |
| July 22, 2025 | 3,400 | 3,367 | 3,367 | 3,436 | 3,352 | 1.33M |
| July 21, 2025 | 3,350 | 3,388 | 3,388 | 3,457 | 3,350 | 2.35M |
| July 18, 2025 | 3,440 | 3,443 | 3,443 | 3,443 | 3,345 | 2.72M |
| July 17, 2025 | 3,353 | 3,358 | 3,358 | 3,358 | 3,313 | 2.03M |
| July 16, 2025 | 3,300 | 3,354 | 3,354 | 3,355 | 3,297 | 1.39M |
| July 15, 2025 | 3,300 | 3,319 | 3,319 | 3,345 | 3,300 | 1.48M |
| July 14, 2025 | 3,367 | 3,321 | 3,321 | 3,367 | 3,308 | 1.39M |
| July 11, 2025 | 3,419 | 3,343 | 3,343 | 3,419 | 3,312 | 1.89M |
| July 10, 2025 | 3,413 | 3,364 | 3,364 | 3,413 | 3,325 | 1.88M |
| July 09, 2025 | 3,310 | 3,405 | 3,405 | 3,459 | 3,310 | 2.76M |
| July 08, 2025 | 3,486 | 3,402 | 3,402 | 3,486 | 3,360 | 4.44M |
| July 07, 2025 | 3,426 | 3,395 | 3,395 | 3,457 | 3,386 | 3.11M |
| July 04, 2025 | 3,327 | 3,402 | 3,403 | 3,434 | 3,327 | 2.48M |
| July 03, 2025 | 3,318 | 3,379 | 3,379 | 3,400 | 3,318 | 3.03M |
| July 02, 2025 | 3,456 | 3,355 | 3,355 | 3,467 | 3,316 | 3.6M |
| July 01, 2025 | 3,427 | 3,457 | 3,457 | 3,480 | 3,413 | 2.34M |
| June 30, 2025 | 3,486 | 3,427 | 3,427 | 3,486 | 3,383 | 2.47M |
| June 27, 2025 | 3,384 | 3,397 | 3,397 | 3,402 | 3,350 | 2.1M |
| June 26, 2025 | 3,301 | 3,357 | 3,357 | 3,421 | 3,301 | 1.89M |
| June 25, 2025 | 3,413 | 3,382 | 3,382 | 3,436 | 3,351 | 4.85M |
| June 24, 2025 | 3,401 | 3,406 | 3,406 | 3,417 | 3,360 | 2.34M |
| June 23, 2025 | 3,350 | 3,331 | 3,331 | 3,414 | 3,313 | 2.71M |
| June 20, 2025 | 3,430 | 3,386 | 3,386 | 3,439 | 3,386 | 9.1M |
| June 19, 2025 | 3,427 | 3,386 | 3,386 | 3,427 | 3,360 | 3.49M |
| June 18, 2025 | 3,500 | 3,413 | 3,413 | 3,500 | 3,398 | 3.58M |
| June 17, 2025 | 3,497 | 3,431 | 3,430 | 3,505 | 3,395 | 8.64M |
| June 13, 2025 | 3,545 | 3,455 | 3,455 | 3,545 | 3,451 | 3.19M |
| June 12, 2025 | 3,534 | 3,555 | 3,555 | 3,558 | 3,497 | 2.35M |
| June 11, 2025 | 3,600 | 3,537 | 3,537 | 3,600 | 3,537 | 3.56M |
| June 10, 2025 | 3,560 | 3,595 | 3,595 | 3,624 | 3,535 | 3.19M |
| June 09, 2025 | 3,531 | 3,536 | 3,536 | 3,549 | 3,494 | 2.48M |
| June 06, 2025 | 3,511 | 3,536 | 3,536 | 3,565 | 3,461 | 1.48M |
| June 05, 2025 | 3,543 | 3,525 | 3,525 | 3,564 | 3,499 | 2.03M |
| June 04, 2025 | 3,486 | 3,557 | 3,557 | 3,564 | 3,486 | 2.44M |
| June 03, 2025 | 3,450 | 3,524 | 3,524 | 3,611 | 3,450 | 4.19M |
| June 02, 2025 | 3,490 | 3,470 | 3,470 | 3,498 | 3,414 | 4.25M |
| May 30, 2025 | 3,423 | 3,490 | 3,489 | 3,534 | 3,423 | 3.43M |
| May 29, 2025 | 3,423 | 3,514 | 3,514 | 3,514 | 3,423 | 4.58M |
| May 28, 2025 | 3,372 | 3,445 | 3,445 | 3,445 | 3,366 | 4.77M |
| May 27, 2025 | 3,365 | 3,384 | 3,384 | 3,405 | 3,339 | 3.84M |
| May 26, 2025 | 3,366 | 3,364 | 3,364 | 3,446 | 3,302 | 4.5M |