5,228.00
+37(+0.71%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5,299 | 5,185 | 5,185 | 5,299 | 5,151 | 17,174 |
| August 14, 2025 | 5,270 | 5,199 | 5,198 | 5,300 | 5,170 | 32,768 |
| August 13, 2025 | 5,210 | 5,292 | 5,292 | 5,300 | 5,210 | 37,216 |
| August 12, 2025 | 5,216 | 5,293 | 5,293 | 5,329 | 5,216 | 67,270 |
| August 11, 2025 | 5,276 | 5,213 | 5,213 | 5,298 | 5,210 | 196,320 |
| August 08, 2025 | 5,311 | 5,284 | 5,283 | 5,361 | 5,250 | 226,829 |
| August 07, 2025 | 5,210 | 5,310 | 5,310 | 5,341 | 5,210 | 177,712 |
| August 06, 2025 | 5,300 | 5,264 | 5,264 | 5,312 | 5,264 | 37,017 |
| August 05, 2025 | 5,210 | 5,271 | 5,269 | 5,330 | 5,210 | 84,437 |
| August 04, 2025 | 5,221 | 5,294 | 5,294 | 5,326 | 5,175 | 144,426 |
| August 01, 2025 | 5,203 | 5,173 | 5,173 | 5,255 | 5,165 | 52,613 |
| July 31, 2025 | 5,293 | 5,237 | 5,239 | 5,299 | 5,225 | 93,229 |
| July 30, 2025 | 5,200 | 5,242 | 5,242 | 5,260 | 5,193 | 68,547 |
| July 29, 2025 | 5,201 | 5,228 | 5,227 | 5,286 | 5,200 | 43,783 |
| July 28, 2025 | 5,298 | 5,223 | 5,223 | 5,311 | 5,221 | 70,630 |
| July 25, 2025 | 5,270 | 5,247 | 5,247 | 5,304 | 5,247 | 54,047 |
| July 24, 2025 | 5,270 | 5,273 | 5,275 | 5,314 | 5,267 | 44,386 |
| July 23, 2025 | 5,299 | 5,286 | 5,286 | 5,321 | 5,267 | 63,344 |
| July 22, 2025 | 5,327 | 5,284 | 5,285 | 5,351 | 5,250 | 58,425 |
| July 21, 2025 | 5,307 | 5,308 | 5,308 | 5,393 | 5,300 | 202,254 |
| July 18, 2025 | 5,260 | 5,294 | 5,295 | 5,322 | 5,244 | 447,178 |
| July 17, 2025 | 5,281 | 5,235 | 5,234 | 5,281 | 5,219 | 215,270 |
| July 16, 2025 | 5,301 | 5,260 | 5,261 | 5,347 | 5,182 | 1.99M |
| July 15, 2025 | 5,391 | 5,321 | 5,322 | 5,391 | 5,283 | 118,063 |
| July 14, 2025 | 5,309 | 5,305 | 5,305 | 5,309 | 5,250 | 65,636 |
| July 11, 2025 | 5,255 | 5,260 | 5,261 | 5,285 | 5,186 | 113,995 |
| July 10, 2025 | 5,295 | 5,257 | 5,257 | 5,314 | 5,256 | 20,123 |
| July 09, 2025 | 5,255 | 5,301 | 5,301 | 5,380 | 5,250 | 214,127 |
| July 08, 2025 | 5,255 | 5,301 | 5,301 | 5,329 | 5,250 | 62,206 |
| July 07, 2025 | 5,428 | 5,254 | 5,254 | 5,428 | 5,250 | 63,531 |
| July 04, 2025 | 5,332 | 5,377 | 5,377 | 5,385 | 5,297 | 68,713 |
| July 03, 2025 | 5,464 | 5,357 | 5,357 | 5,464 | 5,350 | 40,101 |
| July 02, 2025 | 5,396 | 5,314 | 5,314 | 5,396 | 5,214 | 71,632 |
| July 01, 2025 | 5,300 | 5,251 | 5,251 | 5,300 | 5,201 | 261,315 |
| June 30, 2025 | 5,250 | 5,238 | 5,238 | 5,297 | 5,183 | 192,108 |
| June 27, 2025 | 5,251 | 5,248 | 5,247 | 5,305 | 5,210 | 157,858 |
| June 26, 2025 | 5,220 | 5,250 | 5,252 | 5,405 | 5,220 | 53,561 |
| June 25, 2025 | 5,395 | 5,260 | 5,260 | 5,395 | 5,229 | 65,805 |
| June 24, 2025 | 5,600 | 5,418 | 5,417 | 5,600 | 5,393 | 92,157 |
| June 23, 2025 | 5,500 | 5,399 | 5,399 | 5,501 | 5,367 | 138,490 |
| June 20, 2025 | 5,491 | 5,385 | 5,386 | 5,515 | 5,376 | 642,249 |
| June 19, 2025 | 5,514 | 5,497 | 5,495 | 5,519 | 5,463 | 770,952 |
| June 18, 2025 | 5,430 | 5,477 | 5,477 | 5,494 | 5,392 | 233,060 |
| June 17, 2025 | 5,605 | 5,465 | 5,464 | 5,630 | 5,403 | 705,114 |
| June 13, 2025 | 5,700 | 5,604 | 5,602 | 5,756 | 5,590 | 528,058 |
| June 12, 2025 | 5,651 | 5,802 | 5,802 | 5,874 | 5,623 | 150,882 |
| June 11, 2025 | 5,957 | 5,650 | 5,650 | 5,976 | 5,650 | 250,468 |
| June 10, 2025 | 6,025 | 5,950 | 5,949 | 6,051 | 5,935 | 216,615 |
| June 09, 2025 | 5,989 | 6,001 | 6,001 | 6,050 | 5,750 | 396,334 |
| June 06, 2025 | 6,049 | 6,000 | 6,001 | 6,077 | 5,979 | 61,487 |
| June 05, 2025 | 6,049 | 5,980 | 5,982 | 6,049 | 5,920 | 193,693 |
| June 04, 2025 | 5,915 | 5,975 | 5,977 | 6,037 | 5,912 | 41,610 |
| June 03, 2025 | 5,902 | 5,863 | 5,863 | 5,943 | 5,863 | 62,114 |
| June 02, 2025 | 5,854 | 5,901 | 5,901 | 5,949 | 5,852 | 127,156 |
| May 30, 2025 | 5,975 | 5,911 | 5,911 | 6,049 | 5,911 | 2.88M |
| May 29, 2025 | 5,900 | 5,966 | 5,966 | 6,050 | 5,900 | 699,069 |
| May 28, 2025 | 5,875 | 5,961 | 5,961 | 5,961 | 5,852 | 130,320 |
| May 27, 2025 | 5,963 | 5,827 | 5,827 | 5,967 | 5,785 | 111,891 |
| May 26, 2025 | 5,909 | 5,940 | 5,940 | 5,950 | 5,857 | 75,802 |
| May 23, 2025 | 5,836 | 5,911 | 5,912 | 5,912 | 5,780 | 91,011 |