4,788.00
+28(+0.59%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,799 | 4,788 | 4,788 | 4,799 | 4,739 | 15,892 |
| December 23, 2025 | 4,589 | 4,760 | 4,758 | 4,762 | 4,589 | 395,767 |
| December 22, 2025 | 4,672 | 4,724 | 4,724 | 4,724 | 4,625 | 385,983 |
| December 19, 2025 | 4,520 | 4,672 | 4,671 | 4,721 | 4,520 | 1.34M |
| December 18, 2025 | 4,641 | 4,692 | 4,692 | 4,712 | 4,625 | 534,305 |
| December 17, 2025 | 4,635 | 4,634 | 4,634 | 4,658 | 4,602 | 316,989 |
| December 15, 2025 | 4,606 | 4,625 | 4,625 | 4,658 | 4,589 | 420,663 |
| December 12, 2025 | 4,568 | 4,591 | 4,604 | 4,667 | 4,568 | 824,563 |
| December 11, 2025 | 4,689 | 4,582 | 4,582 | 4,689 | 4,450 | 1.03M |
| December 10, 2025 | 4,599 | 4,633 | 4,633 | 4,660 | 4,575 | 1.81M |
| December 09, 2025 | 4,599 | 4,584 | 4,587 | 4,640 | 4,578 | 753,063 |
| December 08, 2025 | 4,699 | 4,615 | 4,615 | 4,699 | 4,582 | 525,309 |
| December 05, 2025 | 4,661 | 4,630 | 4,631 | 4,713 | 4,615 | 966,472 |
| December 04, 2025 | 4,605 | 4,627 | 4,627 | 4,637 | 4,553 | 399,976 |
| December 03, 2025 | 4,576 | 4,591 | 4,591 | 4,645 | 4,566 | 753,284 |
| December 02, 2025 | 4,604 | 4,718 | 4,716.65 | 4,730 | 4,604 | 659,174 |
| December 01, 2025 | 4,640 | 4,670 | 4,668.66 | 4,670 | 4,589 | 416,719 |
| November 28, 2025 | 4,645 | 4,664 | 4,662.67 | 4,716 | 4,645 | 321,743 |
| November 27, 2025 | 4,628 | 4,670 | 4,669 | 4,714 | 4,612 | 656,077 |
| November 26, 2025 | 4,679 | 4,604 | 4,604 | 4,697 | 4,604 | 324,923 |
| November 25, 2025 | 4,699 | 4,578 | 4,578 | 4,700 | 4,552 | 112,506 |
| November 24, 2025 | 4,621 | 4,644 | 4,645 | 4,652 | 4,584 | 317,828 |
| November 21, 2025 | 4,530 | 4,629 | 4,629 | 4,656 | 4,507 | 439,909 |
| November 20, 2025 | 4,580 | 4,564 | 4,564 | 4,748 | 4,539 | 1.11M |
| November 19, 2025 | 4,676 | 4,620 | 4,620 | 4,701 | 4,596 | 590,037 |
| November 18, 2025 | 4,730 | 4,641 | 4,641 | 4,731 | 4,629 | 106,900 |
| November 17, 2025 | 4,812 | 4,740 | 4,740 | 4,832 | 4,617 | 388,048 |
| November 14, 2025 | 5,020 | 4,812 | 4,812 | 5,020 | 4,725 | 317,957 |
| November 13, 2025 | 4,809 | 4,861 | 4,861 | 4,884 | 4,797 | 295,216 |
| November 12, 2025 | 4,832 | 4,821 | 4,821 | 4,853 | 4,765 | 671,346 |
| November 11, 2025 | 4,999 | 4,824 | 4,824 | 4,999 | 4,810 | 402,479 |
| November 10, 2025 | 5,012 | 4,899 | 4,899 | 5,043 | 4,899 | 460,906 |
| November 07, 2025 | 4,930 | 5,000 | 5,000 | 5,000 | 4,907 | 706,773 |
| November 06, 2025 | 4,996 | 4,975 | 4,975 | 5,045 | 4,950 | 372,567 |
| November 05, 2025 | 4,940 | 4,998 | 4,998 | 5,035 | 4,895 | 732,707 |
| November 04, 2025 | 5,100 | 4,949 | 4,949 | 5,105 | 4,892 | 611,745 |
| November 03, 2025 | 5,160 | 5,136 | 5,136 | 5,167 | 5,101 | 326,220 |
| October 31, 2025 | 5,247 | 5,162 | 5,162 | 5,247 | 5,143 | 332,381 |
| October 30, 2025 | 5,205 | 5,227 | 5,227 | 5,250 | 5,150 | 3.07M |
| October 29, 2025 | 5,329 | 5,204 | 5,204 | 5,343 | 5,187 | 920,746 |
| October 28, 2025 | 5,299 | 5,339 | 5,339 | 5,343 | 5,245 | 1.91M |
| October 27, 2025 | 5,029 | 5,310 | 5,310 | 5,310 | 4,947 | 1.79M |
| October 24, 2025 | 4,931 | 5,030 | 5,028 | 5,053 | 4,931 | 426,409 |
| October 23, 2025 | 4,841 | 5,013 | 5,013 | 5,020 | 4,841 | 604,851 |
| October 22, 2025 | 4,906 | 4,926 | 4,926 | 4,928 | 4,880 | 264,165 |
| October 21, 2025 | 4,755 | 4,869 | 4,869 | 4,947 | 4,755 | 382,396 |
| October 20, 2025 | 4,846 | 4,911 | 4,913 | 4,934 | 4,846 | 535,887 |
| October 17, 2025 | 4,883 | 4,872 | 4,872 | 4,893 | 4,788 | 597,004 |
| October 16, 2025 | 4,946 | 4,915 | 4,915 | 4,966 | 4,863 | 1.08M |
| October 15, 2025 | 4,910 | 4,951 | 4,951 | 4,955 | 4,879 | 893,506 |
| October 14, 2025 | 4,795 | 4,850 | 4,851 | 4,868 | 4,770 | 1.31M |
| October 13, 2025 | 4,692 | 4,809 | 4,809 | 4,843 | 4,692 | 424,555 |
| October 10, 2025 | 4,688 | 4,698 | 4,698 | 4,735 | 4,667 | 592,352 |
| October 09, 2025 | 4,640 | 4,678 | 4,678 | 4,701 | 4,640 | 654,998 |
| October 08, 2025 | 4,632 | 4,640 | 4,642 | 4,670 | 4,597 | 516,661 |
| October 07, 2025 | 4,687 | 4,630 | 4,630 | 4,690 | 4,620 | 731,604 |
| October 06, 2025 | 4,650 | 4,682 | 4,682 | 4,703 | 4,628 | 228,893 |
| October 03, 2025 | 4,608 | 4,635 | 4,632 | 4,688 | 4,605 | 690,902 |
| October 02, 2025 | 4,410 | 4,549 | 4,549 | 4,630 | 4,410 | 1.02M |
| October 01, 2025 | 4,554 | 4,541 | 4,541 | 4,600 | 4,539 | 725,539 |