7,230.00
+19(+0.26%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 8,041 | 8,021 | 8,019 | 8,052 | 7,977 | 765,439 |
| July 23, 2025 | 7,899 | 7,982 | 7,982 | 8,019 | 7,887 | 557,729 |
| July 22, 2025 | 8,039 | 7,909 | 7,909 | 8,039 | 7,900 | 277,836 |
| July 21, 2025 | 8,010 | 7,960 | 7,960 | 8,066 | 7,925 | 167,812 |
| July 18, 2025 | 8,030 | 7,983 | 7,985 | 8,048 | 7,959 | 116,052 |
| July 17, 2025 | 8,090 | 7,991 | 7,992 | 8,090 | 7,933 | 228,435 |
| July 16, 2025 | 8,125 | 8,017 | 8,017 | 8,125 | 7,976 | 241,624 |
| July 15, 2025 | 8,125 | 8,033 | 8,033 | 8,125 | 7,989 | 266,144 |
| July 14, 2025 | 8,067 | 8,027 | 8,027 | 8,120 | 7,970 | 304,310 |
| July 11, 2025 | 8,301 | 7,990 | 7,991 | 8,301 | 7,958 | 122,624 |
| July 10, 2025 | 8,159 | 8,300 | 8,298 | 8,305 | 8,128 | 137,173 |
| July 09, 2025 | 7,998 | 8,080 | 8,080 | 8,186 | 7,994 | 240,053 |
| July 08, 2025 | 8,061 | 8,002 | 8,002 | 8,141 | 7,944 | 265,175 |
| July 07, 2025 | 7,922 | 8,142 | 8,142 | 8,142 | 7,849 | 128,716 |
| July 04, 2025 | 7,851 | 7,923 | 7,923 | 7,923 | 7,740 | 92,898 |
| July 03, 2025 | 7,858 | 7,884 | 7,886 | 7,944 | 7,834 | 363,962 |
| July 02, 2025 | 7,876 | 7,878 | 7,877 | 7,921 | 7,836 | 200,226 |
| July 01, 2025 | 7,930 | 7,869 | 7,868 | 7,932 | 7,846 | 175,932 |
| June 30, 2025 | 8,026 | 7,949 | 7,949 | 8,026 | 7,900 | 324,096 |
| June 27, 2025 | 8,070 | 7,997 | 7,996 | 8,070 | 7,822 | 206,854 |
| June 26, 2025 | 8,080 | 8,037 | 8,037 | 8,142 | 7,950 | 806,094 |
| June 25, 2025 | 7,927 | 8,000 | 7,998 | 8,019 | 7,900 | 447,416 |
| June 24, 2025 | 7,999 | 7,987 | 7,989 | 8,057 | 7,900 | 270,448 |
| June 23, 2025 | 7,843 | 7,935 | 7,935 | 7,943 | 7,795 | 470,511 |
| June 20, 2025 | 7,766 | 7,845 | 7,848 | 8,017 | 7,766 | 380,314 |
| June 19, 2025 | 7,681 | 7,869 | 7,869 | 8,085 | 7,681 | 701,349 |
| June 18, 2025 | 7,760 | 7,863 | 7,863 | 7,909 | 7,722 | 323,012 |
| June 17, 2025 | 7,840 | 7,763 | 7,763 | 8,051 | 7,763 | 652,036 |
| June 13, 2025 | 8,051 | 7,844 | 7,844 | 8,223 | 7,844 | 595,534 |