24,095.00
-46(-0.19%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 24,233 | 24,095 | 24,092 | 24,430 | 24,000 | 1.63M |
| October 23, 2025 | 24,049 | 24,140 | 24,140 | 24,181 | 23,679 | 1.82M |
| October 22, 2025 | 23,321 | 23,837 | 23,837 | 24,161 | 23,321 | 2.21M |
| October 21, 2025 | 23,580 | 23,360 | 23,360 | 23,673 | 23,079 | 2.33M |
| October 20, 2025 | 23,303 | 23,509 | 23,509 | 23,700 | 23,290 | 1.89M |
| October 17, 2025 | 23,050 | 23,107 | 23,106 | 23,241 | 22,625 | 1.44M |
| October 16, 2025 | 23,265 | 23,238 | 23,238 | 23,588 | 23,221 | 1.07M |
| October 15, 2025 | 23,274 | 23,261 | 23,261 | 23,547 | 23,171 | 2.41M |
| October 14, 2025 | 23,050 | 23,170 | 23,170 | 23,387 | 23,050 | 1.33M |
| October 13, 2025 | 23,480 | 23,440 | 23,440 | 23,499 | 22,981 | 1.1M |
| October 10, 2025 | 23,395 | 23,429 | 23,429 | 23,900 | 23,330 | 1.91M |
| October 09, 2025 | 23,000 | 23,328 | 23,328 | 23,558 | 23,000 | 1.98M |
| October 08, 2025 | 22,800 | 23,193 | 23,193 | 23,229 | 22,504 | 1.84M |
| October 07, 2025 | 23,000 | 22,744 | 22,744 | 23,000 | 22,724 | 2.01M |
| October 06, 2025 | 22,751 | 22,954 | 22,954 | 23,190 | 22,473 | 2.42M |
| October 03, 2025 | 21,937 | 22,697 | 22,698 | 22,798 | 21,937 | 3.01M |
| October 02, 2025 | 21,734 | 21,940 | 21,940 | 22,133 | 21,700 | 1.85M |
| October 01, 2025 | 21,310 | 21,736 | 21,736 | 21,838 | 21,310 | 1.91M |
| September 30, 2025 | 21,030 | 21,348 | 21,348 | 21,479 | 20,950 | 2.44M |
| September 29, 2025 | 21,300 | 21,134 | 21,134 | 21,300 | 20,801 | 1.47M |
| September 26, 2025 | 20,950 | 21,093 | 21,093 | 21,275 | 20,606 | 2.12M |
| September 25, 2025 | 21,375 | 20,833 | 20,832 | 21,375 | 20,717 | 2.78M |
| September 23, 2025 | 21,300 | 21,287 | 21,287 | 21,337 | 20,940 | 1.07M |
| September 22, 2025 | 21,426 | 21,091 | 21,091 | 21,459 | 20,939 | 1.86M |
| September 19, 2025 | 21,665 | 21,427 | 21,427 | 21,822 | 21,332 | 3.02M |
| September 18, 2025 | 21,475 | 21,720 | 21,720 | 21,855 | 21,424 | 3.1M |
| September 17, 2025 | 21,678 | 21,477 | 21,477 | 21,678 | 21,336 | 1.78M |
| September 16, 2025 | 21,600 | 21,584 | 21,587 | 21,750 | 21,417 | 1.85M |
| September 15, 2025 | 21,870 | 21,525 | 21,525 | 21,909 | 21,525 | 1.25M |
| September 12, 2025 | 21,782 | 21,700 | 21,702 | 22,087 | 21,460 | 2.19M |
| September 11, 2025 | 21,600 | 21,744 | 21,744 | 21,744 | 21,222 | 1.08M |
| September 10, 2025 | 21,500 | 21,404 | 21,404 | 21,637 | 21,295 | 988,493 |
| September 09, 2025 | 21,550 | 21,483 | 21,482 | 21,724 | 21,430 | 1.38M |
| September 08, 2025 | 21,450 | 21,498 | 21,498 | 21,539 | 21,255 | 3.13M |
| September 05, 2025 | 21,074 | 21,250 | 21,250 | 21,566 | 21,054 | 1.33M |
| September 04, 2025 | 21,445 | 21,073 | 21,073 | 21,562 | 21,009 | 1.68M |
| September 03, 2025 | 21,773 | 21,365 | 21,365 | 21,879 | 21,120 | 597,241 |
| September 02, 2025 | 22,800 | 22,550 | 22,549 | 22,840 | 22,441 | 2.99M |
| September 01, 2025 | 22,889 | 22,600 | 22,600 | 22,889 | 22,476 | 1.39M |
| August 29, 2025 | 22,850 | 22,640 | 22,640 | 22,881 | 22,553 | 1.26M |
| August 28, 2025 | 22,500 | 22,676 | 22,676 | 22,820 | 22,500 | 1.15M |
| August 27, 2025 | 22,600 | 22,437 | 22,437 | 22,670 | 22,191 | 1.71M |
| August 26, 2025 | 22,800 | 22,398 | 22,398 | 22,800 | 22,351 | 4.31M |
| August 25, 2025 | 23,318 | 22,741 | 22,741 | 23,500 | 22,700 | 1.71M |
| August 22, 2025 | 22,900 | 23,319 | 23,319 | 23,392 | 22,900 | 913,845 |
| August 21, 2025 | 23,000 | 22,929 | 22,929 | 23,170 | 22,752 | 1.01M |
| August 20, 2025 | 23,165 | 22,941 | 22,941 | 23,290 | 22,889 | 1.1M |
| August 19, 2025 | 23,365 | 23,164 | 23,164 | 23,368 | 23,000 | 1.31M |
| August 18, 2025 | 23,225 | 23,098 | 23,100 | 23,364 | 22,851 | 1.44M |
| August 15, 2025 | 23,900 | 23,240 | 23,240 | 23,900 | 23,147 | 1.35M |
| August 14, 2025 | 23,773 | 23,484 | 23,484 | 24,088 | 23,255 | 2.35M |
| August 13, 2025 | 23,452 | 23,774 | 23,774 | 23,775 | 23,331 | 1.3M |
| August 12, 2025 | 23,001 | 23,229 | 23,229 | 23,242 | 23,001 | 834,746 |
| August 11, 2025 | 23,000 | 23,003 | 23,003 | 23,392 | 22,854 | 980,950 |
| August 08, 2025 | 23,202 | 22,944 | 22,944 | 23,319 | 22,802 | 2.22M |
| August 07, 2025 | 23,336 | 23,213 | 23,213 | 23,495 | 23,122 | 1.7M |
| August 06, 2025 | 23,755 | 23,333 | 23,333 | 23,908 | 23,243 | 1.22M |
| August 05, 2025 | 24,575 | 23,406 | 23,406 | 24,773 | 23,110 | 3.77M |
| August 04, 2025 | 24,491 | 24,820 | 24,820 | 24,820 | 24,341 | 1.27M |
| August 01, 2025 | 24,900 | 24,481 | 24,480 | 24,900 | 24,120 | 1.27M |