7,397.00
-20(-0.27%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,416 | 7,397 | 7,394 | 7,475 | 7,362 | 235,203 |
| October 16, 2025 | 7,418 | 7,417 | 7,415 | 7,425 | 7,291 | 220,525 |
| October 15, 2025 | 7,528 | 7,418 | 7,416 | 7,528 | 7,281 | 231,147 |
| October 14, 2025 | 7,445 | 7,464 | 7,467 | 7,494 | 7,383 | 49,013 |
| October 13, 2025 | 7,442 | 7,488 | 7,487 | 7,522 | 7,428 | 78,520 |
| October 10, 2025 | 7,439 | 7,498 | 7,498 | 7,507 | 7,413 | 65,982 |
| October 09, 2025 | 7,401 | 7,449 | 7,448 | 7,472 | 7,383 | 74,953 |
| October 08, 2025 | 7,280 | 7,417 | 7,419 | 7,431 | 7,280 | 98,718 |
| October 07, 2025 | 7,319 | 7,293 | 7,295 | 7,357 | 7,280 | 75,202 |
| October 06, 2025 | 7,450 | 7,364 | 7,364 | 7,450 | 7,281 | 110,862 |
| October 03, 2025 | 7,368 | 7,413 | 7,413 | 7,413 | 7,340 | 66,787 |
| October 02, 2025 | 7,199 | 7,316 | 7,314 | 7,332 | 7,199 | 718,914 |
| October 01, 2025 | 7,131 | 7,240 | 7,241 | 7,288 | 7,120 | 189,531 |
| September 30, 2025 | 7,489 | 7,158 | 7,160 | 7,489 | 7,114 | 624,969 |
| September 29, 2025 | 7,434 | 7,342 | 7,342 | 7,469 | 7,256 | 176,466 |
| September 26, 2025 | 7,521 | 7,420 | 7,417 | 7,528 | 7,330 | 225,099 |
| September 25, 2025 | 7,508 | 7,421 | 7,421 | 7,508 | 7,380 | 183,062 |
| September 23, 2025 | 7,182 | 7,404 | 7,404 | 7,438 | 7,182 | 81,800 |
| September 22, 2025 | 7,501 | 7,375 | 7,375 | 7,501 | 7,226 | 188,541 |
| September 19, 2025 | 7,307 | 7,341 | 7,341 | 7,502 | 7,229 | 771,127 |
| September 18, 2025 | 7,312 | 7,305 | 7,305 | 7,355 | 7,200 | 80,415 |
| September 17, 2025 | 7,272 | 7,316 | 7,316 | 7,377 | 7,263 | 117,085 |
| September 16, 2025 | 7,500 | 7,261 | 7,262 | 7,500 | 7,212 | 111,809 |
| September 15, 2025 | 7,355 | 7,259 | 7,259 | 7,355 | 7,183 | 63,990 |
| September 12, 2025 | 7,353 | 7,325 | 7,326 | 7,366 | 7,284 | 135,779 |
| September 11, 2025 | 7,187 | 7,332 | 7,332 | 7,339 | 7,171 | 146,838 |
| September 10, 2025 | 7,249 | 7,204 | 7,204 | 7,249 | 7,159 | 64,079 |
| September 09, 2025 | 7,306 | 7,267 | 7,267 | 7,306 | 7,212 | 214,034 |
| September 08, 2025 | 7,220 | 7,304 | 7,304 | 7,317 | 7,199 | 109,170 |
| September 05, 2025 | 7,173 | 7,213 | 7,211 | 7,275 | 7,173 | 756,820 |
| September 04, 2025 | 7,230 | 7,201 | 7,201 | 7,258 | 7,132 | 1.01M |
| September 03, 2025 | 7,256 | 7,225 | 7,225 | 7,297 | 7,200 | 392,296 |
| September 02, 2025 | 7,353 | 7,231 | 7,231 | 7,353 | 7,208 | 245,570 |
| September 01, 2025 | 7,340 | 7,254 | 7,254 | 7,348 | 7,222 | 290,955 |
| August 29, 2025 | 7,315 | 7,343 | 7,343 | 7,445 | 7,299 | 279,373 |
| August 28, 2025 | 7,289 | 7,383 | 7,383 | 7,401 | 7,182 | 1.04M |
| August 27, 2025 | 7,249 | 7,197 | 7,197 | 7,285 | 7,170 | 501,636 |
| August 26, 2025 | 7,240 | 7,249 | 7,249 | 7,310 | 7,206 | 243,722 |
| August 25, 2025 | 7,386 | 7,279 | 7,279 | 7,457 | 7,260 | 364,465 |
| August 22, 2025 | 7,470 | 7,414 | 7,414 | 7,471 | 7,300 | 452,973 |
| August 21, 2025 | 7,434 | 7,463 | 7,463 | 7,484 | 7,424 | 203,740 |
| August 20, 2025 | 7,511 | 7,458 | 7,458 | 7,550 | 7,433 | 45,276 |
| August 19, 2025 | 7,494 | 7,593 | 7,593 | 7,595 | 7,449 | 264,095 |
| August 18, 2025 | 7,823 | 7,450 | 7,450 | 7,823 | 7,385 | 258,827 |
| August 15, 2025 | 7,520 | 7,468 | 7,470 | 7,520 | 7,405 | 31,898 |
| August 14, 2025 | 7,734 | 7,500 | 7,500 | 7,778 | 7,448 | 295,305 |
| August 13, 2025 | 7,595 | 7,737 | 7,737 | 7,760 | 7,377 | 257,527 |
| August 12, 2025 | 7,981 | 8,106 | 7,431 | 8,106 | 7,964 | 765,095 |
| August 11, 2025 | 7,947 | 7,964 | 7,300.82 | 7,974 | 7,882 | 249,051 |
| August 08, 2025 | 7,900 | 7,886 | 7,229.32 | 7,929 | 7,836 | 468,206 |
| August 07, 2025 | 7,956 | 7,878 | 7,221.99 | 7,961 | 7,850 | 306,481 |
| August 06, 2025 | 7,893 | 7,923 | 7,263.24 | 7,942 | 7,865 | 228,664 |
| August 05, 2025 | 7,907 | 7,888 | 7,231.15 | 7,963 | 7,846 | 176,739 |
| August 04, 2025 | 7,919 | 7,887 | 7,230.24 | 7,919 | 7,829 | 96,980 |
| August 01, 2025 | 7,900 | 7,856 | 7,201.82 | 7,985 | 7,827 | 272,995 |
| July 31, 2025 | 7,945 | 7,907 | 7,248.57 | 7,945 | 7,800 | 365,462 |
| July 30, 2025 | 7,976 | 7,945 | 7,944 | 8,001 | 7,900 | 144,946 |
| July 29, 2025 | 8,040 | 7,934 | 7,932 | 8,040 | 7,847 | 118,044 |
| July 28, 2025 | 7,997 | 7,864 | 7,863 | 7,997 | 7,844 | 91,864 |
| July 25, 2025 | 8,040 | 7,959 | 7,957 | 8,050 | 7,950 | 156,891 |