1,403.00
+13(+0.94%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 1,400 | 1,390 | 1,390 | 1,416 | 1,374 | 1.83M |
| August 13, 2025 | 1,399 | 1,405 | 1,407 | 1,409 | 1,380 | 2.74M |
| August 12, 2025 | 1,389 | 1,385 | 1,385 | 1,389 | 1,369 | 3.26M |
| August 11, 2025 | 1,387 | 1,373 | 1,373 | 1,392 | 1,365 | 1.92M |
| August 08, 2025 | 1,389 | 1,392 | 1,392 | 1,392 | 1,375 | 1.46M |
| August 07, 2025 | 1,365 | 1,382 | 1,384 | 1,388 | 1,361 | 3.54M |
| August 06, 2025 | 1,357 | 1,368 | 1,368 | 1,376 | 1,353 | 1.51M |
| August 05, 2025 | 1,331 | 1,357 | 1,359 | 1,383 | 1,331 | 3.54M |
| August 04, 2025 | 1,371 | 1,371 | 1,371 | 1,373 | 1,350 | 1.52M |
| August 01, 2025 | 1,370 | 1,357 | 1,355 | 1,376 | 1,345 | 3.6M |
| July 31, 2025 | 1,366 | 1,375 | 1,376 | 1,382 | 1,366 | 2.72M |
| July 30, 2025 | 1,371 | 1,376 | 1,378 | 1,386 | 1,369 | 1.43M |
| July 29, 2025 | 1,361 | 1,372 | 1,372 | 1,372 | 1,345 | 4.63M |
| July 28, 2025 | 1,373 | 1,358 | 1,358 | 1,373 | 1,348 | 3.67M |
| July 25, 2025 | 1,370 | 1,364 | 1,366 | 1,371 | 1,350 | 4.5M |
| July 24, 2025 | 1,360 | 1,366 | 1,366 | 1,376 | 1,347 | 2.94M |
| July 23, 2025 | 1,367 | 1,363 | 1,363 | 1,367 | 1,341 | 2.76M |
| July 22, 2025 | 1,399 | 1,363 | 1,364 | 1,399 | 1,343 | 2.98M |
| July 21, 2025 | 1,355 | 1,351 | 1,351 | 1,359 | 1,342 | 3.1M |
| July 18, 2025 | 1,333 | 1,349 | 1,350 | 1,352 | 1,328 | 5.57M |
| July 17, 2025 | 1,326 | 1,330 | 1,329 | 1,354 | 1,326 | 16.57M |
| July 16, 2025 | 1,379 | 1,350 | 1,351 | 1,382 | 1,350 | 4.7M |
| July 15, 2025 | 1,340 | 1,359 | 1,359 | 1,359 | 1,334 | 3.17M |
| July 14, 2025 | 1,357 | 1,344 | 1,344 | 1,373 | 1,340 | 2.88M |
| July 11, 2025 | 1,390 | 1,356 | 1,358 | 1,390 | 1,345 | 3.37M |
| July 10, 2025 | 1,351 | 1,365 | 1,363 | 1,381 | 1,351 | 3.18M |
| July 09, 2025 | 1,410 | 1,385 | 1,383 | 1,410 | 1,380 | 1.46M |
| July 08, 2025 | 1,420 | 1,410 | 1,411 | 1,437 | 1,405 | 3.42M |
| July 07, 2025 | 1,433 | 1,426 | 1,426 | 1,433 | 1,405 | 2.4M |
| July 04, 2025 | 1,440 | 1,414 | 1,417 | 1,440 | 1,406 | 1.69M |
| July 03, 2025 | 1,394 | 1,429 | 1,427 | 1,437 | 1,385 | 2.44M |
| July 02, 2025 | 1,399 | 1,393 | 1,392 | 1,402 | 1,366 | 5.35M |
| July 01, 2025 | 1,388 | 1,398 | 1,399 | 1,409 | 1,385 | 3.57M |
| June 30, 2025 | 1,390 | 1,396 | 1,396 | 1,417 | 1,390 | 3.82M |
| June 27, 2025 | 1,425 | 1,390 | 1,390 | 1,425 | 1,390 | 2,847 |
| June 26, 2025 | 1,419 | 1,401 | 1,403 | 1,420 | 1,390 | 7.33M |
| June 25, 2025 | 1,441 | 1,407 | 1,409 | 1,457 | 1,403 | 5.01M |
| June 24, 2025 | 1,410 | 1,448 | 1,448 | 1,454 | 1,410 | 1.29M |
| June 23, 2025 | 1,438 | 1,420 | 1,420 | 1,445 | 1,405 | 1.75M |
| June 20, 2025 | 1,422 | 1,438 | 1,440 | 1,462 | 1,422 | 7.71M |
| June 19, 2025 | 1,436 | 1,440 | 1,441 | 1,450 | 1,420 | 4.73M |
| June 18, 2025 | 1,460 | 1,443 | 1,443 | 1,463 | 1,417 | 4.21M |
| June 17, 2025 | 1,415 | 1,471 | 1,471 | 1,471 | 1,415 | 4.78M |
| June 13, 2025 | 1,472 | 1,433 | 1,431 | 1,472 | 1,429 | 6.08M |