620,009.00
+13507(+2.23%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 615,523 | 619,157 | 619,157 | 620,950 | 613,500 | 112,781 |
September 26, 2025 | 600,972 | 606,502 | 606,502 | 607,957 | 598,823 | 295,877 |
September 25, 2025 | 594,111 | 602,802 | 602,802 | 606,206 | 590,247 | 559,214 |
September 23, 2025 | 598,200 | 593,740 | 593,740 | 604,488 | 593,740 | 358,243 |
September 22, 2025 | 608,812 | 601,001 | 601,001 | 608,812 | 593,709 | 418,203 |
September 19, 2025 | 612,000 | 607,000 | 607,000 | 616,263 | 600,050 | 767,448 |
September 18, 2025 | 593,268 | 612,327 | 612,327 | 615,911 | 590,642 | 1.02M |
September 17, 2025 | 599,500 | 603,340 | 603,340 | 606,678 | 597,978 | 289,354 |
September 16, 2025 | 593,031 | 588,540 | 588,540 | 595,100 | 586,751 | 299,307 |
September 15, 2025 | 586,539 | 589,219 | 589,219 | 590,994 | 582,999 | 262,377 |
September 12, 2025 | 590,100 | 587,346 | 587,346 | 592,719 | 585,096 | 263,605 |
September 11, 2025 | 579,900 | 584,977 | 584,977 | 588,342 | 574,715 | 232,442 |
September 10, 2025 | 586,657 | 579,934 | 579,934 | 591,358 | 579,076 | 251,436 |
September 09, 2025 | 575,391 | 582,172 | 582,173 | 583,445 | 574,662 | 373,667 |
September 08, 2025 | 580,500 | 573,701 | 573,701 | 582,626 | 571,206 | 323,984 |
September 05, 2025 | 573,100 | 572,414 | 572,414 | 579,474 | 571,111 | 263,155 |
September 04, 2025 | 565,600 | 565,064 | 565,064 | 569,950 | 562,819 | 379,512 |
September 03, 2025 | 567,400 | 565,999 | 565,999 | 570,300 | 562,056 | 290,167 |
September 02, 2025 | 573,932 | 565,414 | 565,414 | 574,179 | 560,518 | 325,264 |
September 01, 2025 | 588,500 | 573,018 | 573,018 | 588,500 | 573,018 | 221,833 |
August 29, 2025 | 580,500 | 580,868 | 580,868 | 583,955 | 576,800 | 291,747 |
August 28, 2025 | 580,620 | 578,258 | 578,258 | 582,990 | 576,027 | 249,786 |
August 27, 2025 | 586,400 | 579,491 | 579,491 | 586,400 | 576,358 | 309,871 |
August 26, 2025 | 588,466 | 591,333 | 591,333 | 592,739 | 585,012 | 1.18M |
August 25, 2025 | 589,860 | 593,310 | 593,310 | 595,900 | 585,674 | 317,725 |
August 22, 2025 | 570,300 | 581,191 | 581,191 | 582,812 | 568,904 | 388,426 |
August 21, 2025 | 576,500 | 567,188 | 567,188 | 577,586 | 567,000 | 289,009 |
August 20, 2025 | 579,999 | 573,399 | 573,399 | 582,491 | 569,765 | 259,641 |
August 19, 2025 | 584,200 | 578,681 | 578,681 | 585,699 | 578,454 | 247,670 |
August 18, 2025 | 579,022 | 580,716 | 580,715 | 586,803 | 577,827 | 236,838 |
August 15, 2025 | 582,881 | 583,032 | 583,032 | 590,999 | 582,881 | 332,676 |
August 14, 2025 | 583,100 | 580,978 | 580,978 | 588,926 | 579,623 | 270,074 |
August 13, 2025 | 576,555 | 585,465 | 585,465 | 592,000 | 575,998 | 414,834 |
August 12, 2025 | 560,950 | 561,631 | 561,631 | 569,200 | 555,476 | 217,391 |
August 11, 2025 | 559,822 | 558,448 | 558,448 | 563,450 | 555,423 | 188,518 |
August 08, 2025 | 555,708 | 559,824 | 559,824 | 561,000 | 554,864 | 222,887 |
August 07, 2025 | 558,750 | 561,327 | 561,327 | 568,538 | 558,189 | 294,280 |
August 06, 2025 | 561,097 | 561,162 | 561,162 | 569,318 | 560,015 | 286,178 |
August 05, 2025 | 564,450 | 557,932 | 557,934 | 564,450 | 552,795 | 385,258 |
August 04, 2025 | 555,000 | 557,441 | 557,441 | 561,760 | 551,010 | 394,131 |
August 01, 2025 | 558,111 | 542,885 | 542,885 | 562,000 | 542,380 | 487,715 |
July 31, 2025 | 567,790 | 564,539 | 564,539 | 571,585 | 559,805 | 392,600 |
July 30, 2025 | 572,498 | 566,729 | 566,729 | 573,990 | 564,758 | 238,943 |
July 29, 2025 | 574,395 | 575,001 | 575,001 | 581,797 | 573,050 | 177,060 |
July 28, 2025 | 584,700 | 575,111 | 575,111 | 587,441 | 574,267 | 232,502 |
July 25, 2025 | 584,950 | 581,689 | 581,689 | 586,986 | 579,222 | 320,927 |
July 24, 2025 | 590,259 | 590,665 | 590,665 | 598,000 | 589,580 | 411,059 |
July 23, 2025 | 580,000 | 590,032 | 590,032 | 592,726 | 578,007 | 470,423 |
July 22, 2025 | 564,300 | 560,502 | 560,502 | 566,538 | 559,098 | 178,192 |
July 21, 2025 | 559,000 | 564,197 | 564,197 | 564,407 | 557,295 | 182,985 |
July 18, 2025 | 550,771 | 558,312 | 558,312 | 561,447 | 550,771 | 229,089 |
July 17, 2025 | 553,011 | 550,431 | 550,431 | 555,474 | 548,934 | 266,263 |
July 16, 2025 | 556,276 | 548,987 | 548,987 | 561,915 | 548,987 | 298,230 |
July 15, 2025 | 549,000 | 554,536 | 554,536 | 558,204 | 548,006 | 287,771 |
July 14, 2025 | 551,092 | 542,100 | 542,100 | 555,977 | 539,163 | 325,329 |
July 11, 2025 | 550,500 | 550,599 | 550,599 | 553,701 | 545,833 | 329,107 |
July 10, 2025 | 546,111 | 545,551 | 545,551 | 552,136 | 545,551 | 222,298 |
July 09, 2025 | 546,700 | 546,845 | 546,845 | 556,694 | 545,867 | 269,261 |
July 08, 2025 | 541,700 | 552,661 | 552,661 | 554,908 | 541,700 | 274,431 |
July 07, 2025 | 538,268 | 545,625 | 545,625 | 546,952 | 535,862 | 258,083 |