118,321.00
-551(-0.46%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 118,002 | 118,321 | 118,319 | 119,332 | 116,729 | 1.76M |
October 16, 2025 | 119,990 | 118,870 | 118,870 | 120,669 | 118,802 | 1.89M |
October 15, 2025 | 122,000 | 120,671 | 120,671 | 123,000 | 120,285 | 1.85M |
October 14, 2025 | 120,001 | 120,597 | 120,597 | 121,069 | 119,043 | 1.64M |
October 13, 2025 | 121,594 | 121,144 | 121,147 | 123,087 | 121,000 | 1.5M |
October 10, 2025 | 123,003 | 123,099 | 123,099 | 125,000 | 122,800 | 1.37M |
October 09, 2025 | 127,370 | 125,932 | 125,932 | 128,423 | 125,932 | 1.56M |
October 08, 2025 | 127,290 | 127,720 | 127,720 | 129,153 | 126,127 | 1.35M |
October 07, 2025 | 128,500 | 127,272 | 127,272 | 129,000 | 127,228 | 1.57M |
October 06, 2025 | 130,747 | 128,328 | 128,329 | 130,747 | 127,264 | 1.49M |
October 03, 2025 | 128,900 | 130,566 | 130,566 | 131,144 | 127,828 | 1.51M |
October 02, 2025 | 129,750 | 127,984 | 127,984 | 129,750 | 127,181 | 1.07M |
October 01, 2025 | 126,300 | 126,361 | 126,361 | 128,000 | 122,801 | 1.82M |
September 30, 2025 | 123,400 | 125,093.6 | 125,093.6 | 126,443 | 122,920 | 2.27M |
September 29, 2025 | 123,104.6 | 123,789.4 | 123,789.4 | 124,366.6 | 122,700 | 1.21M |
September 26, 2025 | 120,194.4 | 121,300.4 | 121,300.4 | 121,591.4 | 119,764.6 | 1.48M |
September 25, 2025 | 118,822.2 | 120,560.4 | 120,560.4 | 121,241.2 | 118,049.4 | 2.8M |
September 23, 2025 | 119,640 | 118,748 | 118,748 | 120,897.6 | 118,748 | 1.79M |
September 22, 2025 | 121,762.4 | 120,200.2 | 120,200.2 | 121,762.4 | 118,741.8 | 2.09M |
September 19, 2025 | 122,400 | 121,399.4 | 121,399.4 | 123,252.6 | 120,010 | 3.84M |
September 18, 2025 | 118,653.6 | 122,465.8 | 122,465.8 | 123,182.2 | 118,128.4 | 5.13M |
September 17, 2025 | 119,900 | 120,667.8 | 120,667.8 | 121,335.6 | 119,595.6 | 1.45M |
September 16, 2025 | 118,606.2 | 117,708.2 | 117,708.2 | 119,020 | 117,350.2 | 1.5M |
September 15, 2025 | 117,307.8 | 117,843.4 | 117,843.4 | 118,198.8 | 116,599.8 | 1.31M |
September 12, 2025 | 118,020 | 117,468.8 | 117,468.8 | 118,543.8 | 117,019.2 | 1.32M |
September 11, 2025 | 115,980 | 116,995.6 | 116,995.6 | 117,668.4 | 114,943 | 1.16M |
September 10, 2025 | 117,331.4 | 115,986.8 | 115,986.8 | 118,271.6 | 115,815.2 | 1.26M |
September 09, 2025 | 115,078.2 | 116,434.6 | 116,434.6 | 116,689 | 114,932.4 | 1.87M |
September 08, 2025 | 116,100 | 114,740.2 | 114,740.2 | 116,525.2 | 114,241.2 | 1.62M |
September 05, 2025 | 114,620 | 114,482.8 | 114,482.8 | 115,894.8 | 114,222.2 | 1.32M |
September 04, 2025 | 113,120 | 113,012.8 | 113,012.8 | 113,990 | 112,563.8 | 1.9M |
September 03, 2025 | 113,480 | 113,199.8 | 113,199.8 | 114,060 | 112,411.2 | 1.45M |
September 02, 2025 | 114,786.4 | 113,082.8 | 113,082.8 | 114,835.8 | 112,103.6 | 1.63M |
September 01, 2025 | 117,700 | 114,603.6 | 114,603.6 | 117,700 | 114,603.6 | 1.11M |
August 29, 2025 | 116,100 | 116,173.6 | 116,173.6 | 116,791 | 115,360 | 1.46M |
August 28, 2025 | 116,124 | 115,651.6 | 115,651.6 | 116,598 | 115,205.4 | 1.25M |
August 27, 2025 | 117,280 | 115,898.2 | 115,898.2 | 117,280 | 115,271.6 | 1.55M |
August 26, 2025 | 117,693.2 | 118,266.6 | 118,266.6 | 118,547.8 | 117,002.4 | 5.9M |
August 25, 2025 | 117,972 | 118,662 | 118,662 | 119,180 | 117,134.8 | 1.59M |
August 22, 2025 | 114,060 | 116,238.2 | 116,238.2 | 116,562.4 | 113,780.8 | 1.94M |
August 21, 2025 | 115,300 | 113,437.6 | 113,437.6 | 115,517.2 | 113,400 | 1.45M |
August 20, 2025 | 115,999.8 | 114,679.8 | 114,679.8 | 116,498.2 | 113,953 | 1.3M |
August 19, 2025 | 116,840 | 115,736.2 | 115,736.2 | 117,139.8 | 115,690.8 | 1.24M |
August 18, 2025 | 115,804.4 | 116,143 | 116,143 | 117,360.6 | 115,565.4 | 1.18M |
August 15, 2025 | 116,576.2 | 116,606.4 | 116,606.4 | 118,199.8 | 116,576.2 | 1.66M |
August 14, 2025 | 116,620 | 116,195.6 | 116,195.6 | 117,785.2 | 115,924.6 | 1.35M |
August 13, 2025 | 115,311 | 117,093 | 117,093 | 118,400 | 115,199.6 | 2.07M |
August 12, 2025 | 112,190 | 112,326.2 | 112,326.2 | 113,840 | 111,095.2 | 1.09M |
August 11, 2025 | 111,964.4 | 111,689.6 | 111,689.6 | 112,690 | 111,084.6 | 942,590 |
August 08, 2025 | 111,141.6 | 111,964.8 | 111,964.8 | 112,200 | 110,972.8 | 1.11M |
August 07, 2025 | 111,750 | 112,265.4 | 112,265.4 | 113,707.6 | 111,637.8 | 1.47M |
August 06, 2025 | 112,219.4 | 112,232.4 | 112,232.4 | 113,863.6 | 112,003 | 1.43M |
August 05, 2025 | 112,890 | 111,586.8 | 111,586.8 | 112,890 | 110,559 | 1.93M |
August 04, 2025 | 111,000 | 111,488.2 | 111,488.2 | 112,352 | 110,202 | 1.97M |
August 01, 2025 | 111,622.2 | 108,577 | 108,577 | 112,400 | 108,476 | 2.44M |
July 31, 2025 | 113,558 | 112,907.8 | 112,907.8 | 114,317 | 111,961 | 1.96M |
July 30, 2025 | 114,499.6 | 113,345.8 | 113,345.8 | 114,798 | 112,951.6 | 1.19M |
July 29, 2025 | 114,879 | 115,000.2 | 115,000.2 | 116,359.4 | 114,610 | 885,300 |
July 28, 2025 | 116,940 | 115,022.2 | 115,022.2 | 117,488.2 | 114,853.4 | 1.16M |
July 25, 2025 | 116,990 | 116,337.8 | 116,337.8 | 117,397.2 | 115,844.4 | 1.6M |