3,243.00
-12(-0.37%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,260 | 3,243 | 3,242 | 3,275 | 3,242 | 1.62M |
| September 26, 2025 | 3,325 | 3,253 | 3,253 | 3,325 | 3,213 | 3.84M |
| September 25, 2025 | 3,344 | 3,297 | 3,297 | 3,367 | 3,297 | 1.87M |
| September 23, 2025 | 3,400 | 3,353 | 3,353 | 3,400 | 3,338 | 1.65M |
| September 22, 2025 | 3,420 | 3,344 | 3,344 | 3,420 | 3,323 | 1.5M |
| September 19, 2025 | 3,320 | 3,383 | 3,383 | 3,407 | 3,320 | 6.29M |
| September 18, 2025 | 3,345 | 3,377 | 3,377 | 3,403 | 3,327 | 3.17M |
| September 17, 2025 | 3,490 | 3,379 | 3,379 | 3,508 | 3,327 | 4.59M |
| September 16, 2025 | 3,405 | 3,399 | 3,399 | 3,406 | 3,321 | 2.21M |
| September 15, 2025 | 3,371 | 3,391 | 3,391 | 3,435 | 3,371 | 1.46M |
| September 12, 2025 | 3,367 | 3,389 | 3,389 | 3,409 | 3,369 | 1.68M |
| September 11, 2025 | 3,386 | 3,385 | 3,385 | 3,411 | 3,374 | 2.67M |
| September 10, 2025 | 3,392 | 3,402 | 3,402 | 3,413 | 3,355 | 2.32M |
| September 09, 2025 | 3,390 | 3,388 | 3,388 | 3,414 | 3,369 | 1.9M |
| September 08, 2025 | 3,400 | 3,387 | 3,386 | 3,400 | 3,333 | 2.07M |
| September 05, 2025 | 3,333 | 3,329 | 3,330 | 3,370 | 3,327 | 1.99M |
| September 04, 2025 | 3,350 | 3,341 | 3,341 | 3,470 | 3,302 | 3.13M |
| September 03, 2025 | 3,406 | 3,360 | 3,360 | 3,437 | 3,340 | 2.29M |
| September 02, 2025 | 3,580 | 3,409 | 3,409 | 3,580 | 3,395 | 3.02M |
| September 01, 2025 | 3,570 | 3,527 | 3,527 | 3,586 | 3,513 | 1.79M |
| August 29, 2025 | 3,550 | 3,570 | 3,568 | 3,615 | 3,550 | 3.68M |
| August 28, 2025 | 3,580 | 3,595 | 3,595 | 3,648 | 3,569 | 2.68M |
| August 27, 2025 | 3,696 | 3,596 | 3,596 | 3,696 | 3,582 | 2.63M |
| August 26, 2025 | 3,670 | 3,607 | 3,607 | 3,690 | 3,583 | 4.07M |
| August 25, 2025 | 3,760 | 3,654 | 3,654 | 3,985 | 3,629 | 4.96M |
| August 22, 2025 | 3,470 | 3,685 | 3,685 | 3,741 | 3,470 | 2.82M |
| August 21, 2025 | 3,586 | 3,616 | 3,616 | 3,653 | 3,586 | 1.96M |
| August 20, 2025 | 3,560 | 3,604 | 3,604 | 3,605 | 3,560 | 1.14M |
| August 19, 2025 | 3,578 | 3,595 | 3,595 | 3,599 | 3,564 | 979,056 |
| 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 |