121,705.00
-4178(-3.32%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 124,900 | 121,705 | 121,706 | 125,400 | 121,196 | 1.26M |
| November 06, 2025 | 123,330 | 125,885 | 125,885 | 126,794 | 123,330 | 1.17M |
| November 05, 2025 | 122,210 | 123,315 | 123,315 | 123,787 | 121,588 | 1.16M |
| November 04, 2025 | 121,300 | 123,435 | 123,435 | 123,450 | 120,694 | 848,902 |
| November 03, 2025 | 122,000 | 122,402 | 122,402 | 123,412 | 121,288 | 1.28M |
| October 31, 2025 | 122,510 | 122,002 | 122,002 | 123,705 | 121,003 | 1.9M |
| October 30, 2025 | 125,827 | 125,099 | 125,099 | 127,387 | 124,307 | 2.11M |
| October 29, 2025 | 126,550 | 127,192 | 127,192 | 127,965 | 125,356 | 1.43M |
| October 28, 2025 | 126,538 | 126,080 | 126,080 | 129,572 | 126,080 | 2.43M |
| October 27, 2025 | 125,400 | 128,263 | 128,263 | 129,318 | 125,337 | 1.51M |
| October 24, 2025 | 122,716 | 123,651 | 123,651 | 124,655 | 122,671 | 1.76M |
| October 23, 2025 | 121,425 | 122,254 | 122,254 | 122,653 | 120,253 | 1.15M |
| October 22, 2025 | 119,393 | 120,372 | 120,372 | 121,262 | 119,393 | 2.31M |
| October 21, 2025 | 120,267 | 120,391 | 120,391 | 120,837 | 119,562 | 1.73M |
| October 20, 2025 | 120,333 | 119,663 | 119,663 | 121,258 | 119,663 | 1.4M |
| 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 |