12,877.00
+376(+3.01%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 04, 2025 | 12,505 | 12,875 | 12,875 | 13,048 | 12,297 | 1.98M |
February 03, 2025 | 12,000 | 12,500 | 12,500 | 12,600 | 12,000 | 2.33M |
January 31, 2025 | 12,275 | 12,666 | 12,666 | 12,668 | 11,990 | 1.99M |
January 30, 2025 | 11,754 | 12,059 | 12,059 | 12,166 | 11,695 | 2.04M |
January 29, 2025 | 11,002 | 11,648 | 11,648 | 11,715 | 11,002 | 2.03M |
January 28, 2025 | 11,243 | 11,165 | 11,165 | 11,450 | 10,958 | 2.16M |
January 27, 2025 | 11,647 | 11,382 | 11,382 | 11,734 | 11,249 | 2.92M |
January 24, 2025 | 11,599 | 11,725 | 11,725 | 11,839 | 11,476 | 3.03M |
January 23, 2025 | 11,463 | 11,310 | 11,310 | 11,554 | 11,217 | 2.22M |
January 22, 2025 | 11,486 | 11,570 | 11,570 | 11,669 | 11,476 | 1.78M |
January 21, 2025 | 11,551 | 11,518 | 11,518 | 11,703 | 11,503 | 2.96M |
January 20, 2025 | 11,499 | 11,561 | 11,561 | 11,650 | 11,401 | 861,721 |
January 17, 2025 | 11,243 | 11,407 | 11,407 | 11,481 | 11,100 | 1.63M |
January 16, 2025 | 10,965 | 11,214 | 11,214 | 11,424 | 10,848 | 3.77M |
January 15, 2025 | 10,701 | 11,073 | 11,073 | 11,127 | 10,701 | 1.61M |
January 14, 2025 | 10,863 | 10,802 | 10,802 | 11,084 | 10,713 | 1.13M |
January 13, 2025 | 10,826 | 10,895 | 10,895 | 11,210 | 10,743 | 1.15M |
January 10, 2025 | 10,999 | 11,194 | 11,194 | 11,382 | 10,746 | 2.54M |
January 09, 2025 | 10,471 | 10,884 | 10,884 | 10,961 | 10,441 | 2.8M |
January 08, 2025 | 10,380 | 10,392 | 10,392 | 10,639 | 10,224 | 815,251 |
January 07, 2025 | 9,872 | 10,332 | 10,332 | 10,370 | 9,871 | 988,788 |
January 06, 2025 | 9,780 | 9,881 | 9,881 | 10,243 | 9,679 | 787,180 |
January 03, 2025 | 10,115 | 9,799 | 9,799 | 10,115 | 9,797 | 576,012 |
January 02, 2025 | 9,750 | 9,969 | 9,969 | 10,167 | 9,750 | 628,063 |
December 31, 2024 | 9,665 | 9,740 | 9,740 | 9,918 | 9,665 | 410,552 |
December 30, 2024 | 9,896 | 9,714 | 9,714 | 9,996 | 9,605 | 1.27M |
December 27, 2024 | 10,097 | 9,904 | 9,904 | 10,181 | 9,805 | 1.3M |
December 24, 2024 | 10,100 | 10,096 | 10,096 | 10,113 | 9,873 | 480,580 |
December 23, 2024 | 9,997 | 9,798 | 9,798 | 10,020 | 9,753 | 896,163 |
December 20, 2024 | 9,640 | 9,999 | 9,999 | 10,094 | 9,616 | 16.35M |
December 19, 2024 | 9,820 | 9,749 | 9,749 | 9,984 | 9,602 | 4.06M |
December 18, 2024 | 9,830 | 10,097 | 10,097 | 10,149 | 9,830 | 1.77M |
December 17, 2024 | 10,100 | 9,889 | 9,889 | 10,261 | 9,725 | 2.18M |
December 13, 2024 | 10,251 | 10,320 | 10,320 | 10,399 | 10,122 | 42,925 |
December 12, 2024 | 10,872 | 10,331 | 10,331 | 10,880 | 10,281 | 1.13M |
December 11, 2024 | 10,868 | 10,636 | 10,636 | 10,868 | 10,472 | 1.07M |
December 10, 2024 | 10,850 | 10,683 | 10,683 | 10,868 | 10,507 | 1.09M |
December 09, 2024 | 10,600 | 10,849 | 10,849 | 10,939 | 10,461 | 1.59M |
December 06, 2024 | 10,999 | 10,609 | 10,609 | 10,999 | 10,529 | 3.23M |
December 05, 2024 | 11,101 | 10,829 | 10,829 | 11,213 | 10,775 | 2.73M |
December 04, 2024 | 11,583 | 11,241 | 11,241 | 11,685 | 11,140 | 1.41M |
December 03, 2024 | 11,270 | 11,448 | 11,448 | 11,819 | 11,270 | 1.94M |
December 02, 2024 | 11,100 | 11,321 | 11,321 | 11,439 | 11,006 | 1.44M |
November 29, 2024 | 11,381 | 11,247 | 11,247 | 11,588 | 11,140 | 2.3M |
November 28, 2024 | 11,420 | 11,369 | 11,369 | 11,536 | 11,296 | 1.85M |
November 27, 2024 | 11,586 | 11,433 | 11,433 | 11,685 | 11,334 | 3.31M |
November 26, 2024 | 11,027 | 11,437 | 11,437 | 11,619 | 10,923 | 2.79M |
November 25, 2024 | 11,210 | 11,179 | 11,179 | 11,432 | 11,003 | 37.84M |
November 22, 2024 | 11,500 | 11,483 | 11,483 | 11,939 | 11,396 | 3.23M |
November 21, 2024 | 11,976 | 11,438 | 11,438 | 11,976 | 11,438 | 3.1M |
November 20, 2024 | 11,700 | 11,671 | 11,671 | 12,031 | 11,484 | 3.77M |
November 19, 2024 | 12,000 | 11,893 | 11,893 | 12,378 | 11,821 | 5.55M |
November 18, 2024 | 11,865 | 11,843 | 11,843 | 11,921 | 11,432 | 2.07M |
November 15, 2024 | 11,200 | 11,471 | 11,471 | 11,760 | 11,200 | 2.05M |
November 14, 2024 | 11,800 | 11,470 | 11,470 | 11,800 | 11,250 | 2.85M |
November 13, 2024 | 12,278 | 11,899 | 11,899 | 12,278 | 11,624 | 2.26M |
November 12, 2024 | 11,800 | 11,977 | 11,977 | 12,134 | 11,540 | 2.13M |
November 11, 2024 | 12,118 | 12,079 | 12,079 | 12,379 | 12,031 | 1.68M |
November 08, 2024 | 12,746 | 12,236 | 12,236 | 12,944 | 12,150 | 2.46M |
November 07, 2024 | 12,500 | 12,746 | 12,746 | 12,807 | 12,341 | 4.7M |