19,597.00
+426(+2.22%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 19,201 | 19,639 | 19,639 | 19,781 | 18,902 | 2.76M |
June 30, 2025 | 19,799 | 19,171 | 19,171 | 19,800 | 19,171 | 5.12M |
June 27, 2025 | 19,750 | 19,209 | 19,211 | 19,750 | 19,088 | 4.28M |
June 26, 2025 | 18,826 | 19,849 | 19,849 | 20,385 | 18,826 | 4.26M |
June 25, 2025 | 18,490 | 18,348 | 18,348 | 18,976 | 18,060 | 2.96M |
June 24, 2025 | 17,460 | 18,371 | 18,372 | 18,550 | 17,352 | 3.77M |
June 23, 2025 | 16,500 | 17,936 | 17,936 | 18,127 | 16,500 | 3.11M |
June 20, 2025 | 17,475 | 16,792 | 16,792 | 17,475 | 16,567 | 14.99M |
June 19, 2025 | 17,002 | 17,117 | 17,117 | 17,573 | 16,904 | 1.31M |
June 18, 2025 | 17,249 | 17,251 | 17,251 | 17,342 | 16,596 | 1.72M |
June 17, 2025 | 17,211 | 16,740 | 16,738 | 17,287 | 16,588 | 2.13M |
June 13, 2025 | 17,600 | 17,058 | 17,058 | 18,108 | 16,516 | 3.06M |
June 12, 2025 | 18,091 | 17,842 | 17,842 | 18,160 | 17,538 | 2.5M |
June 11, 2025 | 18,011 | 18,182 | 18,182 | 18,288 | 17,450 | 2.59M |
June 10, 2025 | 17,550 | 17,424 | 17,424 | 17,758 | 17,250 | 3.33M |
June 09, 2025 | 18,000 | 17,541 | 17,541 | 18,037 | 17,029 | 6.05M |
June 06, 2025 | 16,276 | 16,885 | 16,885 | 17,365 | 16,085 | 4.72M |
June 05, 2025 | 15,199 | 15,881 | 15,881 | 15,984 | 14,928 | 5.96M |
June 04, 2025 | 14,800 | 14,947 | 14,947 | 15,382 | 14,800 | 2.13M |
June 03, 2025 | 15,379 | 15,042 | 15,042 | 15,379 | 14,718 | 2.02M |
June 02, 2025 | 15,519 | 15,093 | 15,093 | 15,519 | 14,721 | 2.48M |
May 30, 2025 | 15,516 | 15,145 | 15,147 | 15,899 | 15,065 | 2.03M |
May 29, 2025 | 15,516 | 15,499 | 15,499 | 15,745 | 15,176 | 3.15M |
May 28, 2025 | 15,331 | 15,550 | 15,550 | 16,049 | 15,331 | 1M |
May 27, 2025 | 16,374 | 15,815 | 15,815 | 16,374 | 15,399 | 1.53M |
May 26, 2025 | 16,500 | 15,954 | 15,954 | 16,500 | 15,900 | 974,559 |
May 23, 2025 | 15,909 | 16,364 | 16,362 | 16,704 | 15,754 | 2.5M |
May 22, 2025 | 15,450 | 15,876 | 15,876 | 16,187 | 15,304 | 5.14M |
May 21, 2025 | 14,399 | 15,428 | 15,431 | 15,557 | 14,326 | 3.22M |
May 20, 2025 | 12,762 | 14,314 | 14,314 | 14,363 | 12,762 | 3.34M |
May 19, 2025 | 13,000 | 13,067 | 13,067 | 13,324 | 12,893 | 1.04M |
May 16, 2025 | 13,425 | 13,034 | 13,034 | 13,500 | 12,700 | 1.36M |
May 15, 2025 | 13,035 | 13,405 | 13,405 | 13,422 | 12,883 | 1.73M |
May 14, 2025 | 12,875 | 13,127 | 13,127 | 13,314 | 12,863 | 3.58M |
May 13, 2025 | 12,402 | 12,944 | 12,944 | 13,066 | 12,402 | 1.89M |
May 12, 2025 | 13,200 | 12,569 | 12,569 | 13,500 | 12,371 | 2.17M |
May 09, 2025 | 12,501 | 13,060 | 13,062 | 13,226 | 12,501 | 1.01M |
May 08, 2025 | 12,613 | 12,677 | 12,677 | 12,902 | 12,543 | 660,168 |
May 07, 2025 | 12,500 | 12,856 | 12,856 | 13,224 | 12,500 | 1.23M |
May 06, 2025 | 13,100 | 12,784 | 12,784 | 13,100 | 12,620 | 548,923 |
May 05, 2025 | 12,401 | 12,714 | 12,714 | 12,972 | 12,401 | 1.27M |
May 02, 2025 | 12,600 | 12,627 | 12,627 | 13,034 | 12,241 | 1.34M |
April 30, 2025 | 12,300 | 12,452 | 12,452 | 12,452 | 12,037 | 1.24M |
April 29, 2025 | 12,099 | 12,412 | 12,412 | 12,504 | 11,996 | 2.1M |
April 25, 2025 | 12,251 | 11,939 | 11,939 | 12,825 | 11,910 | 3.77M |
April 24, 2025 | 13,249 | 12,552 | 12,552 | 13,249 | 12,248 | 3.17M |
April 23, 2025 | 13,366 | 12,954 | 12,954 | 13,472 | 12,869 | 4.6M |
April 22, 2025 | 13,771 | 13,383 | 13,383 | 13,919 | 13,083 | 2.84M |
April 17, 2025 | 13,471 | 13,592 | 13,593 | 13,766 | 13,365 | 1.38M |
April 16, 2025 | 13,412 | 13,869 | 13,869 | 14,249 | 13,412 | 2.17M |
April 15, 2025 | 13,541 | 13,583 | 13,583 | 13,990 | 13,380 | 1.23M |
April 14, 2025 | 13,200 | 13,510 | 13,510 | 13,510 | 13,120 | 1.75M |
April 11, 2025 | 12,385 | 13,238 | 13,238 | 13,302 | 12,375 | 2.92M |
April 10, 2025 | 12,111 | 12,389 | 12,389 | 12,809 | 12,071 | 2.19M |
April 09, 2025 | 11,399 | 11,640 | 11,640 | 12,092 | 11,011 | 4.6M |
April 08, 2025 | 11,289 | 11,479 | 11,479 | 11,754 | 10,589 | 2.68M |
April 07, 2025 | 9,750 | 10,888 | 10,888 | 11,287 | 9,655 | 2.83M |
April 04, 2025 | 12,355 | 10,072 | 10,072 | 12,355 | 9,975 | 4.45M |
April 03, 2025 | 12,832 | 12,187 | 12,187 | 12,924 | 11,829 | 2.08M |
April 02, 2025 | 12,900 | 13,104 | 13,104 | 13,400 | 12,828 | 1.6M |