1,580.00
-11(-0.69%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,595 | 1,580 | 1,580 | 1,599 | 1,580 | 933,689 |
| December 23, 2025 | 1,560 | 1,591 | 1,593 | 1,594 | 1,543 | 1.59M |
| December 22, 2025 | 1,520 | 1,551 | 1,551 | 1,560 | 1,520 | 1.6M |
| December 19, 2025 | 1,558 | 1,560 | 1,562 | 1,577 | 1,546 | 4.36M |
| December 18, 2025 | 1,550 | 1,560 | 1,556 | 1,587 | 1,550 | 5.4M |
| December 17, 2025 | 1,536 | 1,550 | 1,548 | 1,562 | 1,520 | 3.34M |
| December 15, 2025 | 1,487 | 1,533 | 1,533 | 1,538 | 1,487 | 5.43M |
| December 12, 2025 | 1,461 | 1,509 | 1,509 | 1,514 | 1,461 | 3.34M |
| December 11, 2025 | 1,545 | 1,506 | 1,506 | 1,545 | 1,493 | 1.5M |
| December 10, 2025 | 1,521 | 1,513 | 1,513 | 1,532 | 1,513 | 1.87M |
| December 09, 2025 | 1,510 | 1,529 | 1,529 | 1,547 | 1,510 | 2.45M |
| December 08, 2025 | 1,520 | 1,528 | 1,528 | 1,534 | 1,511 | 2.65M |
| December 05, 2025 | 1,503 | 1,523 | 1,523 | 1,523 | 1,488 | 3.96M |
| December 04, 2025 | 1,510 | 1,500 | 1,500 | 1,515 | 1,493 | 1.65M |
| December 03, 2025 | 1,493 | 1,519 | 1,519 | 1,520 | 1,490 | 1.73M |
| December 02, 2025 | 1,485 | 1,500 | 1,500 | 1,504 | 1,479 | 3.16M |
| December 01, 2025 | 1,517 | 1,485 | 1,485 | 1,525 | 1,466 | 2.96M |
| November 28, 2025 | 1,530 | 1,532 | 1,530 | 1,548 | 1,520 | 1.8M |
| November 27, 2025 | 1,480 | 1,530 | 1,532 | 1,542 | 1,480 | 3.26M |
| November 26, 2025 | 1,492 | 1,514 | 1,516 | 1,527 | 1,490 | 2.89M |
| November 25, 2025 | 1,530 | 1,524 | 1,524 | 1,556 | 1,489 | 1.83M |
| November 24, 2025 | 1,511 | 1,540 | 1,540 | 1,562 | 1,465 | 3.71M |
| November 21, 2025 | 1,550 | 1,482 | 1,481 | 1,550 | 1,445 | 7.76M |
| November 20, 2025 | 1,500 | 1,511 | 1,513 | 1,574 | 1,488 | 4.91M |
| November 19, 2025 | 1,500 | 1,492 | 1,492 | 1,508 | 1,462 | 8.05M |
| November 18, 2025 | 1,535 | 1,512 | 1,512 | 1,535 | 1,501 | 1.97M |
| November 17, 2025 | 1,521 | 1,528 | 1,528 | 1,531 | 1,514 | 1.1M |
| November 14, 2025 | 1,529 | 1,518 | 1,518 | 1,530 | 1,497 | 1.57M |
| November 13, 2025 | 1,490 | 1,520 | 1,520 | 1,529 | 1,478 | 2.9M |
| November 12, 2025 | 1,440 | 1,499 | 1,499 | 1,499 | 1,432 | 2.89M |
| November 11, 2025 | 1,435 | 1,448 | 1,450 | 1,495 | 1,430 | 1.71M |
| November 10, 2025 | 1,435 | 1,451 | 1,451 | 1,465 | 1,435 | 634,262 |
| November 07, 2025 | 1,430 | 1,452 | 1,454 | 1,457 | 1,428 | 1.32M |
| November 06, 2025 | 1,480 | 1,459 | 1,459 | 1,480 | 1,443 | 4.87M |
| November 05, 2025 | 1,495 | 1,471 | 1,471 | 1,495 | 1,453 | 3.4M |
| November 04, 2025 | 1,476 | 1,479 | 1,480 | 1,498 | 1,453 | 3M |
| November 03, 2025 | 1,485 | 1,479 | 1,479 | 1,496 | 1,444 | 2.94M |
| October 31, 2025 | 1,431 | 1,459 | 1,459 | 1,459 | 1,431 | 2.28M |
| October 30, 2025 | 1,430 | 1,440 | 1,442 | 1,454 | 1,430 | 2.19M |
| October 29, 2025 | 1,450 | 1,449 | 1,449 | 1,470 | 1,446 | 1.78M |
| October 28, 2025 | 1,433 | 1,452 | 1,452 | 1,456 | 1,422 | 1 |
| October 27, 2025 | 1,425 | 1,431 | 1,434 | 1,458 | 1,412 | 3.95M |
| October 24, 2025 | 1,456 | 1,457 | 1,456 | 1,480 | 1,440 | 1.44M |
| October 23, 2025 | 1,460 | 1,458 | 1,457 | 1,465 | 1,442 | 1.22M |
| October 22, 2025 | 1,436 | 1,463 | 1,464 | 1,464 | 1,417 | 2.48M |
| October 21, 2025 | 1,443 | 1,423 | 1,423 | 1,444 | 1,386 | 1.97M |
| October 20, 2025 | 1,442 | 1,450 | 1,450 | 1,452 | 1,433 | 4.35M |
| October 17, 2025 | 1,444 | 1,436 | 1,434 | 1,444 | 1,421 | 1.31M |
| October 16, 2025 | 1,455 | 1,447 | 1,447 | 1,455 | 1,419 | 2.3M |
| October 15, 2025 | 1,420 | 1,428 | 1,427 | 1,429 | 1,414 | 3.29M |
| October 14, 2025 | 1,436 | 1,415 | 1,413 | 1,437 | 1,405 | 1.83M |
| October 13, 2025 | 1,443 | 1,445 | 1,447 | 1,453 | 1,431 | 862,992 |
| October 10, 2025 | 1,416 | 1,444 | 1,442 | 1,453 | 1,416 | 912,724 |
| October 09, 2025 | 1,430 | 1,435 | 1,436 | 1,444 | 1,428 | 533,296 |
| October 08, 2025 | 1,468 | 1,432 | 1,433 | 1,468 | 1,417 | 682,658 |
| October 07, 2025 | 1,411 | 1,424 | 1,424 | 1,441 | 1,411 | 1.77M |
| October 06, 2025 | 1,405 | 1,419 | 1,419 | 1,435 | 1,405 | 1.78M |
| October 03, 2025 | 1,426 | 1,420 | 1,418 | 1,435 | 1,404 | 1.91M |
| October 02, 2025 | 1,401 | 1,433 | 1,431 | 1,497 | 1,401 | 10.38M |
| October 01, 2025 | 1,401 | 1,458 | 1,457 | 1,458 | 1,401 | 3.62M |