4,494.00
-44(-0.97%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,547 | 4,494 | 4,493 | 4,553 | 4,476 | 235,196 |
| August 15, 2025 | 4,502 | 4,538 | 4,538 | 4,611 | 4,502 | 591,734 |
| August 14, 2025 | 4,566 | 4,567 | 4,567 | 4,582 | 4,533 | 1.05M |
| August 13, 2025 | 4,499 | 4,523 | 4,523 | 4,550 | 4,463 | 526,339 |
| August 12, 2025 | 4,430 | 4,500 | 4,500 | 4,500 | 4,426 | 569,327 |
| August 11, 2025 | 4,476 | 4,451 | 4,451 | 4,476 | 4,428 | 296,663 |
| August 08, 2025 | 4,438 | 4,434 | 4,434 | 4,479 | 4,413 | 267,788 |
| August 07, 2025 | 4,415 | 4,441 | 4,441 | 4,476 | 4,392 | 257,454 |
| August 06, 2025 | 4,379 | 4,379 | 4,379 | 4,406 | 4,373 | 225,790 |
| August 05, 2025 | 4,300 | 4,378 | 4,378 | 4,418 | 4,300 | 258,324 |
| August 04, 2025 | 4,395 | 4,403 | 4,403 | 4,448 | 4,360 | 328,351 |
| August 01, 2025 | 4,362 | 4,410 | 4,410 | 4,423 | 4,321 | 531,905 |
| July 31, 2025 | 4,324 | 4,377 | 4,376 | 4,406 | 4,324 | 717,971 |
| July 30, 2025 | 4,341 | 4,334 | 4,334 | 4,365 | 4,315 | 491,064 |
| July 29, 2025 | 4,464 | 4,383 | 4,383 | 4,465 | 4,338 | 668,475 |
| July 28, 2025 | 4,504 | 4,467 | 4,467 | 4,562 | 4,460 | 650,175 |
| July 25, 2025 | 4,546 | 4,505 | 4,505 | 4,589 | 4,479 | 1.35M |
| July 24, 2025 | 4,538 | 4,564 | 4,564 | 4,607 | 4,527 | 829,920 |
| July 23, 2025 | 4,549 | 4,540 | 4,540 | 4,613 | 4,499 | 1.5M |
| July 22, 2025 | 4,578 | 4,506 | 4,506 | 4,578 | 4,476 | 1.06M |
| July 21, 2025 | 4,479 | 4,543 | 4,543 | 4,554 | 4,477 | 906,610 |
| July 18, 2025 | 4,475 | 4,510 | 4,510 | 4,534 | 4,448 | 420,865 |
| July 17, 2025 | 4,410 | 4,481 | 4,481 | 4,501 | 4,379 | 687,928 |
| July 16, 2025 | 4,299 | 4,398 | 4,398 | 4,400 | 4,259 | 460,202 |
| July 15, 2025 | 4,382 | 4,399 | 4,235 | 4,489 | 4,373 | 1.12M |
| July 14, 2025 | 4,355 | 4,367 | 4,204.19 | 4,393 | 4,306 | 765,845 |
| July 11, 2025 | 4,375 | 4,361 | 4,198.42 | 4,395 | 4,325 | 1.31M |
| July 10, 2025 | 4,334 | 4,366 | 4,203.23 | 4,426 | 4,332 | 722,656 |
| July 09, 2025 | 4,402 | 4,334 | 4,172.42 | 4,402 | 4,326 | 536,705 |
| July 08, 2025 | 4,361 | 4,367 | 4,204.19 | 4,455 | 4,350 | 935,148 |
| July 07, 2025 | 4,370 | 4,436 | 4,270.62 | 4,437 | 4,370 | 983,596 |
| July 04, 2025 | 4,281 | 4,364 | 4,201.3 | 4,371 | 4,281 | 260,393 |
| July 03, 2025 | 4,221 | 4,357 | 4,194.57 | 4,369 | 4,221 | 854,585 |
| July 02, 2025 | 4,379 | 4,306 | 4,145.47 | 4,389 | 4,297 | 416,664 |
| July 01, 2025 | 4,335 | 4,369 | 4,206.12 | 4,403 | 4,335 | 410,643 |
| June 30, 2025 | 4,316 | 4,337 | 4,175.31 | 4,387 | 4,315 | 1.23M |
| June 27, 2025 | 4,274 | 4,312 | 4,151.24 | 4,384 | 4,274 | 1.11M |
| June 26, 2025 | 4,222 | 4,261 | 4,102.14 | 4,295 | 4,222 | 672,998 |
| June 25, 2025 | 4,320 | 4,221 | 4,063.64 | 4,320 | 4,179 | 584,706 |
| June 24, 2025 | 4,121 | 4,241 | 4,082.89 | 4,277 | 4,121 | 422,145 |
| June 23, 2025 | 4,281 | 4,209 | 4,052.08 | 4,296 | 4,181 | 490,950 |
| June 20, 2025 | 4,201 | 4,319 | 4,319 | 4,319 | 4,201 | 11 |
| June 19, 2025 | 4,210 | 4,273 | 4,273 | 4,285 | 4,187 | 1.1M |
| June 18, 2025 | 4,241 | 4,256 | 4,256 | 4,268 | 4,190 | 451,154 |
| June 17, 2025 | 4,141 | 4,239 | 4,239 | 4,255 | 4,141 | 1M |
| June 13, 2025 | 4,248 | 4,111 | 4,111 | 4,248 | 4,111 | 1.42M |
| June 12, 2025 | 4,185 | 4,270 | 4,270 | 4,272 | 4,171 | 1.15M |
| June 11, 2025 | 4,200 | 4,189 | 4,189 | 4,237 | 4,182 | 943,006 |
| June 10, 2025 | 4,183 | 4,187 | 4,187 | 4,234 | 4,176 | 786,274 |
| June 09, 2025 | 4,124 | 4,182 | 4,182 | 4,250 | 4,103 | 1.32M |
| June 06, 2025 | 4,073 | 4,105 | 4,105 | 4,136 | 4,072 | 1.1M |
| June 05, 2025 | 4,158 | 4,068 | 4,068 | 4,173 | 4,044 | 1.8M |
| June 04, 2025 | 3,839 | 4,127 | 4,127 | 4,130 | 3,839 | 1.07M |
| June 03, 2025 | 3,910 | 3,839 | 3,839 | 3,910 | 3,827 | 763,118 |
| June 02, 2025 | 3,832 | 3,873 | 3,873 | 3,896 | 3,815 | 995,827 |
| May 30, 2025 | 3,784 | 3,828 | 3,828 | 3,855 | 3,784 | 747,791 |
| May 29, 2025 | 3,800 | 3,773 | 3,773 | 3,800 | 3,732 | 548,570 |
| May 28, 2025 | 3,803 | 3,750 | 3,750 | 3,808 | 3,750 | 383,775 |
| May 27, 2025 | 3,750 | 3,791 | 3,791 | 3,803 | 3,720 | 290,483 |
| May 26, 2025 | 3,749 | 3,704 | 3,704 | 3,749 | 3,696 | 378,250 |