5,555.00
-95(-1.68%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,503 | 5,555 | 5,552 | 5,639 | 5,503 | 11,814 |
| December 23, 2025 | 5,503 | 5,650 | 5,650 | 5,650 | 5,503 | 17,736 |
| December 22, 2025 | 5,700 | 5,588 | 5,588 | 5,700 | 5,553 | 131,876 |
| December 19, 2025 | 5,379 | 5,800 | 5,800 | 5,800 | 5,259 | 177,759 |
| December 18, 2025 | 5,320 | 5,376 | 5,379 | 5,380 | 5,223 | 21,990 |
| December 17, 2025 | 5,318 | 5,321 | 5,321 | 5,321 | 5,120 | 8,370 |
| December 15, 2025 | 5,294 | 5,225 | 5,225 | 5,319 | 5,179 | 14,829 |
| December 12, 2025 | 5,350 | 5,223 | 5,247 | 5,350 | 5,176 | 20,527 |
| December 11, 2025 | 5,213 | 5,184 | 5,184 | 5,353 | 5,184 | 14,246 |
| December 10, 2025 | 5,394 | 5,204 | 5,204 | 5,394 | 5,204 | 36,921 |
| December 09, 2025 | 5,393 | 5,252 | 5,253 | 5,393 | 5,156 | 101,913 |
| December 08, 2025 | 5,469 | 5,396 | 5,394 | 5,469 | 5,317 | 55,620 |
| December 05, 2025 | 5,500 | 5,329 | 5,328 | 5,500 | 5,220 | 12.1M |
| December 04, 2025 | 5,499 | 5,380 | 5,380 | 5,499 | 5,291 | 206,673 |
| December 03, 2025 | 5,400 | 5,493 | 5,493 | 5,493 | 5,317 | 8,944 |
| December 02, 2025 | 5,111 | 5,387 | 5,387 | 5,398 | 5,111 | 512,466 |
| December 01, 2025 | 5,299 | 5,175 | 5,176 | 5,299 | 5,139 | 92,295 |
| November 28, 2025 | 5,121 | 5,291 | 5,291 | 5,291 | 5,121 | 50,075 |
| November 27, 2025 | 5,225 | 5,315 | 5,317 | 5,354 | 5,222 | 14,036 |
| November 26, 2025 | 5,299 | 5,375 | 5,375 | 5,375 | 5,163 | 28,744 |
| November 25, 2025 | 5,250 | 5,250 | 5,251 | 5,324 | 5,157 | 123,752 |
| November 24, 2025 | 5,073 | 5,250 | 5,250 | 5,250 | 5,073 | 49,535 |
| November 21, 2025 | 5,073 | 5,165 | 5,164 | 5,225 | 5,073 | 30,694 |
| November 20, 2025 | 5,070 | 5,127 | 5,125 | 5,187 | 5,070 | 22,908 |
| November 19, 2025 | 5,071 | 5,190 | 5,190 | 5,217 | 5,070 | 3,887 |
| November 18, 2025 | 5,158 | 5,097 | 5,098 | 5,189 | 5,071 | 6,535 |
| November 17, 2025 | 5,299 | 5,127 | 5,127 | 5,299 | 5,120 | 19,430 |
| November 14, 2025 | 5,449 | 5,302 | 5,302 | 5,449 | 5,244 | 57,477 |
| November 13, 2025 | 5,176 | 5,401 | 5,401 | 5,449 | 5,176 | 43,151 |
| November 12, 2025 | 5,439 | 5,390 | 5,390 | 5,439 | 5,220 | 21,700 |
| November 11, 2025 | 5,443 | 5,336 | 5,336 | 5,443 | 5,336 | 1,342 |
| November 10, 2025 | 5,339 | 5,400 | 5,399 | 5,499 | 5,137 | 43,300 |
| November 07, 2025 | 4,951 | 5,376 | 5,376 | 5,376 | 4,937 | 101,198 |
| November 06, 2025 | 4,960 | 4,971 | 4,971 | 4,971 | 4,902 | 20,811 |
| November 05, 2025 | 4,820 | 4,939 | 4,939 | 4,939 | 4,803 | 7,362 |
| November 04, 2025 | 4,822 | 4,943 | 4,943 | 4,943 | 4,800 | 10,270 |
| November 03, 2025 | 4,876 | 4,928 | 4,928 | 4,933 | 4,834 | 13,108 |
| October 31, 2025 | 4,920 | 4,914 | 4,914 | 5,018 | 4,902 | 5,146 |
| October 30, 2025 | 5,000 | 4,943 | 4,943 | 5,087 | 4,943 | 1.16M |
| October 29, 2025 | 4,971 | 5,100 | 5,100 | 5,100 | 4,971 | 2,061 |
| October 28, 2025 | 4,921 | 5,039 | 5,039 | 5,039 | 4,921 | 5,722 |
| October 27, 2025 | 5,051 | 4,994 | 4,996 | 5,081 | 4,919 | 147,526 |
| October 24, 2025 | 5,031 | 5,083 | 5,085 | 5,105 | 4,991 | 28,093 |
| October 23, 2025 | 4,942 | 5,084 | 5,082 | 5,107 | 4,942 | 23,773 |
| October 22, 2025 | 5,052 | 5,054 | 5,054 | 5,120 | 5,052 | 16,111 |
| October 21, 2025 | 4,950 | 5,120 | 5,120 | 5,120 | 4,950 | 20,883 |
| October 20, 2025 | 4,970 | 5,102 | 5,102 | 5,135 | 4,955 | 84,497 |
| October 17, 2025 | 5,008 | 5,100 | 5,098 | 5,140 | 5,008 | 43,953 |
| October 16, 2025 | 5,119 | 5,110 | 5,111 | 5,140 | 5,001 | 16,083 |
| October 15, 2025 | 5,040 | 5,101 | 5,101 | 5,151 | 5,040 | 54,977 |
| October 14, 2025 | 4,951 | 5,120 | 5,119 | 5,175 | 4,951 | 15,513 |
| October 13, 2025 | 5,123 | 5,135 | 5,135 | 5,197 | 4,997 | 48,660 |
| October 10, 2025 | 5,097 | 5,120 | 5,119 | 5,199 | 5,051 | 11,040 |
| October 09, 2025 | 5,123 | 5,200 | 5,199 | 5,220 | 5,100 | 41,081 |
| October 08, 2025 | 4,939 | 5,200 | 5,199 | 5,200 | 4,939 | 66,066 |
| October 07, 2025 | 5,049 | 5,018 | 5,018 | 5,099 | 5,010 | 5,325 |
| October 06, 2025 | 4,930 | 5,010 | 5,009 | 5,061 | 4,930 | 14,594 |
| October 03, 2025 | 4,937 | 4,995 | 4,993 | 5,100 | 4,937 | 5,344 |
| October 02, 2025 | 5,000 | 4,999 | 5,001 | 5,105 | 4,921 | 180,093 |
| October 01, 2025 | 5,149 | 4,928 | 4,926 | 5,149 | 4,921 | 48,345 |