1,376.00
-11(-0.79%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,395 | 1,376 | 1,376 | 1,395 | 1,361 | 14.09M |
| December 03, 2025 | 1,391 | 1,387 | 1,387 | 1,392 | 1,375 | 23.37M |
| December 02, 2025 | 1,380 | 1,388 | 1,388 | 1,405 | 1,362 | 10.94M |
| December 01, 2025 | 1,391 | 1,386 | 1,386 | 1,391 | 1,355 | 17.55M |
| November 28, 2025 | 1,386 | 1,387 | 1,387 | 1,400 | 1,381 | 33.05M |
| November 27, 2025 | 1,400 | 1,393 | 1,393 | 1,437 | 1,390 | 16.14M |
| November 26, 2025 | 1,403 | 1,420 | 1,418 | 1,433 | 1,401 | 24.41M |
| November 25, 2025 | 1,362 | 1,409 | 1,409 | 1,414 | 1,361 | 32.89M |
| November 24, 2025 | 1,340 | 1,374 | 1,374 | 1,375 | 1,326 | 508.25M |
| November 21, 2025 | 1,359 | 1,348 | 1,349 | 1,359 | 1,320 | 29.53M |
| November 20, 2025 | 1,385 | 1,363 | 1,363 | 1,401 | 1,346 | 29.79M |
| November 19, 2025 | 1,355 | 1,371 | 1,371 | 1,371 | 1,343 | 24.12M |
| November 18, 2025 | 1,372 | 1,357 | 1,357 | 1,381 | 1,347 | 19.71M |
| November 17, 2025 | 1,341 | 1,388 | 1,388 | 1,388 | 1,338 | 29.78M |
| November 14, 2025 | 1,360 | 1,345 | 1,345 | 1,361 | 1,318 | 17.67M |
| November 13, 2025 | 1,355 | 1,370 | 1,370 | 1,390 | 1,353 | 20.43M |
| November 12, 2025 | 1,338 | 1,359 | 1,359 | 1,370 | 1,319 | 27.02M |
| November 11, 2025 | 1,326 | 1,326 | 1,326 | 1,339 | 1,320 | 20.54M |
| November 10, 2025 | 1,340 | 1,328 | 1,328 | 1,362 | 1,320 | 15.63M |
| November 07, 2025 | 1,350 | 1,346 | 1,344 | 1,350 | 1,325 | 22.54M |
| November 06, 2025 | 1,345 | 1,341 | 1,341 | 1,355 | 1,329 | 27.54M |
| November 05, 2025 | 1,315 | 1,353 | 1,353 | 1,353 | 1,312 | 24.9M |
| November 04, 2025 | 1,341 | 1,339 | 1,339 | 1,352 | 1,314 | 27.53M |
| November 03, 2025 | 1,355 | 1,343 | 1,343 | 1,379 | 1,342 | 13.76M |
| October 31, 2025 | 1,399 | 1,355 | 1,357 | 1,399 | 1,346 | 17.09M |
| October 30, 2025 | 1,398 | 1,362 | 1,362 | 1,398 | 1,348 | 14.29M |
| October 29, 2025 | 1,416 | 1,379 | 1,379 | 1,418 | 1,379 | 20.93M |
| October 28, 2025 | 1,400 | 1,417 | 1,417 | 1,449 | 1,377 | 39.19M |
| October 27, 2025 | 1,380 | 1,388 | 1,388 | 1,401 | 1,372 | 12M |
| October 24, 2025 | 1,400 | 1,395 | 1,394 | 1,420 | 1,389 | 15.71M |
| October 23, 2025 | 1,390 | 1,412 | 1,412 | 1,412 | 1,382 | 20.01M |
| October 22, 2025 | 1,359 | 1,404 | 1,404 | 1,404 | 1,359 | 21.21M |
| October 21, 2025 | 1,345 | 1,361 | 1,360 | 1,372 | 1,333 | 28.54M |
| October 20, 2025 | 1,320 | 1,338 | 1,338 | 1,343 | 1,318 | 41.23M |
| October 17, 2025 | 1,360 | 1,327 | 1,326 | 1,362 | 1,318 | 33.45M |
| October 16, 2025 | 1,350 | 1,362 | 1,362 | 1,374 | 1,350 | 18.24M |
| October 15, 2025 | 1,345 | 1,358 | 1,360 | 1,369 | 1,339 | 14.37M |
| October 14, 2025 | 1,335 | 1,359 | 1,359 | 1,364 | 1,329 | 17.93M |
| October 13, 2025 | 1,341 | 1,346 | 1,346 | 1,363 | 1,327 | 24.34M |
| October 10, 2025 | 1,329 | 1,355 | 1,355 | 1,355 | 1,320 | 20.49M |
| October 09, 2025 | 1,289 | 1,323 | 1,323 | 1,323 | 1,289 | 23.27M |
| October 08, 2025 | 1,313 | 1,302 | 1,301 | 1,313 | 1,269 | 27.26M |
| October 07, 2025 | 1,310 | 1,287 | 1,287 | 1,320 | 1,283 | 18.31M |
| October 06, 2025 | 1,309 | 1,311 | 1,311 | 1,313 | 1,292 | 19.27M |
| October 03, 2025 | 1,286 | 1,307 | 1,307 | 1,307 | 1,269 | 30.09M |
| October 02, 2025 | 1,260 | 1,281 | 1,281 | 1,296 | 1,260 | 26.73M |
| October 01, 2025 | 1,315 | 1,261 | 1,261 | 1,315 | 1,260 | 26,368 |
| September 30, 2025 | 1,331 | 1,335 | 1,336 | 1,343 | 1,315 | 28.52M |
| September 29, 2025 | 1,344 | 1,343 | 1,343 | 1,350 | 1,326 | 21.78M |
| September 26, 2025 | 1,348 | 1,341 | 1,342 | 1,360 | 1,335 | 14.39M |
| September 25, 2025 | 1,376 | 1,356 | 1,356 | 1,399 | 1,355 | 21.76M |
| September 23, 2025 | 1,325 | 1,388 | 1,388 | 1,388 | 1,325 | 22.3M |
| September 22, 2025 | 1,362 | 1,340 | 1,340 | 1,362 | 1,330 | 11M |
| September 19, 2025 | 1,355 | 1,366 | 1,366 | 1,376 | 1,350 | 31.07M |
| September 18, 2025 | 1,398 | 1,365 | 1,365 | 1,403 | 1,355 | 48.16M |
| September 17, 2025 | 1,404 | 1,400 | 1,400 | 1,425 | 1,385 | 24.02M |
| September 16, 2025 | 1,391 | 1,388 | 1,387 | 1,402 | 1,379 | 17.96M |
| September 15, 2025 | 1,385 | 1,394 | 1,394 | 1,403 | 1,378 | 19.72M |
| September 12, 2025 | 1,377 | 1,380 | 1,380 | 1,428 | 1,371 | 20.67M |
| September 11, 2025 | 1,377 | 1,395 | 1,395 | 1,411 | 1,365 | 22.63M |