16,583.00
+307(+1.89%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 16,120 | 16,583 | 16,585 | 16,694 | 15,874 | 6.22M |
October 16, 2025 | 16,510 | 16,274 | 16,276 | 16,700 | 16,000 | 3.94M |
October 15, 2025 | 15,230 | 16,512 | 16,510 | 16,512 | 15,230 | 9.7M |
October 14, 2025 | 15,350 | 15,245 | 15,282 | 15,350 | 15,041 | 3.17M |
October 13, 2025 | 15,304 | 15,356 | 15,356 | 15,459 | 15,092 | 3.06M |
October 10, 2025 | 15,350 | 15,477 | 15,476 | 15,598 | 15,119 | 3.36M |
October 09, 2025 | 15,050 | 15,217 | 15,217 | 15,349 | 14,779 | 3.66M |
October 08, 2025 | 14,729 | 15,202 | 15,203 | 15,405 | 14,729 | 5.61M |
October 07, 2025 | 14,420 | 14,847 | 14,846 | 14,868 | 14,283 | 6.15M |
October 06, 2025 | 14,585 | 14,372 | 14,373 | 14,747 | 14,240 | 3.16M |
October 03, 2025 | 14,315 | 14,647 | 14,645 | 14,661 | 14,281 | 4.18M |
October 02, 2025 | 14,700 | 14,315 | 14,314 | 14,748 | 14,173 | 5.97M |
October 01, 2025 | 14,488 | 14,738 | 14,740 | 14,849 | 14,211 | 7.37M |
September 30, 2025 | 13,799 | 14,500 | 14,500 | 14,500 | 13,741 | 10.31M |
September 29, 2025 | 13,945 | 13,798 | 13,798 | 13,945 | 13,711 | 4.05M |
September 26, 2025 | 13,507 | 13,841 | 13,839 | 13,868 | 13,316 | 4.4M |
September 25, 2025 | 13,725 | 13,529 | 13,530 | 13,731 | 13,454 | 7.45M |
September 23, 2025 | 13,565 | 13,784 | 13,784 | 13,866 | 13,565 | 7.42M |
September 22, 2025 | 13,904 | 13,700 | 13,700 | 13,904 | 13,574 | 5.12M |
September 19, 2025 | 14,135 | 13,800 | 13,800 | 14,233 | 13,500 | 17.5M |
September 18, 2025 | 14,426 | 14,133 | 14,133 | 14,644 | 14,020 | 16.01M |
September 17, 2025 | 14,858 | 14,649 | 14,649 | 14,900 | 14,486 | 2.4M |
September 16, 2025 | 14,010 | 14,849 | 14,847 | 15,010 | 13,982 | 10.85M |
September 15, 2025 | 13,866 | 14,078 | 14,077 | 14,199 | 13,691 | 5.84M |
September 12, 2025 | 13,855 | 13,692 | 13,691 | 13,855 | 13,443 | 6.73M |
September 11, 2025 | 13,700 | 13,872 | 13,872 | 13,972 | 13,603 | 2.22M |
September 10, 2025 | 13,868 | 13,803 | 13,805 | 14,101 | 13,704 | 5.67M |
September 09, 2025 | 13,883 | 13,881 | 13,878 | 14,037 | 13,802 | 6.73M |
September 08, 2025 | 13,948 | 13,957 | 13,957 | 14,130 | 13,785 | 6.1M |
September 05, 2025 | 13,700 | 13,956 | 13,957 | 14,176 | 13,700 | 7.39M |
September 04, 2025 | 14,231 | 13,813 | 13,813 | 14,236 | 13,737 | 26,743 |
September 03, 2025 | 14,500 | 13,980 | 13,978 | 14,785 | 13,768 | 6.48M |
September 02, 2025 | 14,609 | 14,314 | 14,314 | 14,615 | 14,160 | 6.71M |
September 01, 2025 | 14,850 | 14,552 | 14,552 | 15,079 | 14,343 | 6.3M |
August 29, 2025 | 15,046 | 14,980 | 14,979 | 15,272 | 14,897 | 5.46M |
August 28, 2025 | 15,189 | 15,231 | 15,231 | 15,298 | 14,903 | 5M |
August 27, 2025 | 14,951 | 15,044 | 15,044 | 15,094 | 14,722 | 4.99M |
August 26, 2025 | 15,400 | 15,151 | 15,151 | 15,460 | 15,037 | 586 |
August 25, 2025 | 15,420 | 15,480 | 15,481 | 15,580 | 15,288 | 4.28M |
August 22, 2025 | 15,644 | 15,668 | 15,668 | 15,812 | 15,631 | 2.69M |
August 21, 2025 | 15,700 | 15,650 | 15,652 | 15,805 | 15,550 | 5.77M |
August 20, 2025 | 15,465 | 15,712 | 15,710 | 15,858 | 15,383 | 5.06M |
August 19, 2025 | 15,399 | 15,697 | 15,697 | 16,023 | 15,399 | 3.81M |
August 18, 2025 | 17,200 | 15,734 | 15,735 | 17,284 | 15,462 | 11.73M |
August 15, 2025 | 17,390 | 17,176 | 17,176 | 17,423 | 17,047 | 6.95M |
August 14, 2025 | 17,200 | 17,246 | 17,246 | 17,325 | 16,988 | 11.51M |
August 13, 2025 | 17,200 | 17,212 | 17,211 | 17,351 | 17,098 | 6.77M |
August 12, 2025 | 16,665 | 17,199 | 17,199 | 17,345 | 16,651 | 7.26M |
August 11, 2025 | 16,600 | 16,684 | 16,684 | 16,684 | 16,423 | 5.13M |
August 08, 2025 | 16,790 | 16,500 | 16,502 | 16,907 | 16,483 | 4.64M |
August 07, 2025 | 15,813 | 16,763 | 16,763 | 16,965 | 15,726 | 14.17M |
August 06, 2025 | 15,422 | 15,915 | 15,913 | 15,915 | 15,280 | 5.55M |
August 05, 2025 | 15,471 | 15,402 | 15,402 | 15,887 | 15,399 | 10.77M |
August 04, 2025 | 15,550 | 15,382 | 15,381 | 15,718 | 15,237 | 8.6M |
August 01, 2025 | 15,219 | 15,566 | 15,568 | 15,616 | 15,034 | 9.86M |
July 31, 2025 | 14,686 | 15,335 | 15,336 | 15,677 | 14,641 | 12.17M |
July 30, 2025 | 14,600 | 14,520 | 14,521 | 14,737 | 14,370 | 3.35M |
July 29, 2025 | 14,328 | 14,585 | 14,585 | 14,585 | 14,233 | 6.05M |
July 28, 2025 | 14,480 | 14,260 | 14,260 | 14,480 | 14,076 | 3.07M |
July 25, 2025 | 14,120 | 14,145 | 14,144 | 14,468 | 14,120 | 8.57M |