1,452.00
-8(-0.55%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 1,377 | 1,433 | 1,433 | 1,448 | 1,368 | 54 |
| September 29, 2025 | 1,375 | 1,369 | 1,368 | 1,390 | 1,366 | 1.86M |
| September 26, 2025 | 1,381 | 1,374 | 1,374 | 1,381 | 1,364 | 1.31M |
| September 25, 2025 | 1,400 | 1,371 | 1,373 | 1,400 | 1,356 | 2.1M |
| September 23, 2025 | 1,366 | 1,378 | 1,377 | 1,391 | 1,365 | 1.6M |
| September 22, 2025 | 1,361 | 1,366 | 1,366 | 1,396 | 1,361 | 1.73M |
| September 19, 2025 | 1,390 | 1,396 | 1,396 | 1,400 | 1,368 | 2.92M |
| September 18, 2025 | 1,390 | 1,389 | 1,389 | 1,399 | 1,373 | 4.36M |
| September 17, 2025 | 1,435 | 1,392 | 1,392 | 1,435 | 1,386 | 54,766 |
| September 16, 2025 | 1,417 | 1,414 | 1,414 | 1,430 | 1,410 | 1,361 |
| September 15, 2025 | 1,421 | 1,420 | 1,418 | 1,434 | 1,413 | 737,153 |
| September 12, 2025 | 1,405 | 1,418 | 1,419 | 1,428 | 1,400 | 1.23M |
| September 11, 2025 | 1,361 | 1,409 | 1,410 | 1,422 | 1,361 | 3.31M |
| September 10, 2025 | 1,399 | 1,401 | 1,402 | 1,430 | 1,393 | 2.45M |
| September 09, 2025 | 1,400 | 1,399 | 1,399 | 1,415 | 1,399 | 939,256 |
| September 08, 2025 | 1,400 | 1,401 | 1,401 | 1,407 | 1,387 | 1.28M |
| September 05, 2025 | 1,377 | 1,389 | 1,390 | 1,398 | 1,367 | 2.01M |
| September 04, 2025 | 1,340 | 1,370 | 1,372 | 1,377 | 1,340 | 2.2M |
| September 03, 2025 | 1,372 | 1,360 | 1,361 | 1,378 | 1,347 | 6.25M |
| September 02, 2025 | 1,440 | 1,375 | 1,375 | 1,440 | 1,365 | 2.18M |
| September 01, 2025 | 1,391 | 1,390 | 1,390 | 1,417 | 1,389 | 2.47M |
| August 29, 2025 | 1,350 | 1,388 | 1,388 | 1,425 | 1,350 | 3.09M |
| August 28, 2025 | 1,408 | 1,399 | 1,397 | 1,408 | 1,391 | 1.7M |
| August 27, 2025 | 1,400 | 1,393 | 1,393 | 1,402 | 1,384 | 1.13M |
| August 26, 2025 | 1,425 | 1,400 | 1,399 | 1,425 | 1,390 | 2.07M |
| August 25, 2025 | 1,360 | 1,413 | 1,413 | 1,420 | 1,360 | 1.8M |
| August 22, 2025 | 1,410 | 1,403 | 1,403 | 1,410 | 1,377 | 370,709 |
| August 21, 2025 | 1,350 | 1,384 | 1,385 | 1,389 | 1,350 | 1.19M |
| August 20, 2025 | 1,387 | 1,380 | 1,383 | 1,393 | 1,369 | 818,707 |
| August 19, 2025 | 1,390 | 1,393 | 1,393 | 1,399 | 1,377 | 2.26M |
| August 18, 2025 | 1,400 | 1,380 | 1,380 | 1,409 | 1,375 | 3.98M |
| August 15, 2025 | 1,388 | 1,387 | 1,384 | 1,390 | 1,368 | 1.25M |