1,327.00
-19(-1.41%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 1,385 | 1,382 | 1,382 | 1,406 | 1,334 | 26.61M |
| September 09, 2025 | 1,311 | 1,350 | 1,352 | 1,366 | 1,311 | 21.53M |
| September 08, 2025 | 1,354 | 1,325 | 1,325 | 1,354 | 1,318 | 9.13M |
| September 05, 2025 | 1,315 | 1,322 | 1,321 | 1,352 | 1,315 | 11.57M |
| September 04, 2025 | 1,329 | 1,328 | 1,328 | 1,355 | 1,316 | 21.27M |
| September 03, 2025 | 1,370 | 1,328 | 1,328 | 1,370 | 1,311 | 17.8M |
| September 02, 2025 | 1,372 | 1,353 | 1,353 | 1,377 | 1,325 | 12.24M |
| September 01, 2025 | 1,377 | 1,364 | 1,364 | 1,397 | 1,360 | 12.74M |
| August 29, 2025 | 1,425 | 1,391 | 1,391 | 1,425 | 1,390 | 17.61M |
| August 28, 2025 | 1,414 | 1,414 | 1,414 | 1,415 | 1,377 | 13.26M |
| August 27, 2025 | 1,416 | 1,401 | 1,401 | 1,417 | 1,382 | 17.5M |
| August 26, 2025 | 1,402 | 1,416 | 1,416 | 1,475 | 1,390 | 80.79M |
| August 25, 2025 | 1,320 | 1,362 | 1,363 | 1,380 | 1,320 | 20.8M |
| August 22, 2025 | 1,308 | 1,334 | 1,334 | 1,339 | 1,292 | 16.6M |
| August 21, 2025 | 1,287 | 1,290 | 1,290 | 1,304 | 1,279 | 9.55M |
| August 20, 2025 | 1,260 | 1,284 | 1,284 | 1,289 | 1,260 | 11.52M |
| August 19, 2025 | 1,278 | 1,272 | 1,272 | 1,285 | 1,266 | 10.6M |
| August 18, 2025 | 1,260 | 1,273 | 1,272 | 1,284 | 1,254 | 9.55M |
| August 15, 2025 | 1,262 | 1,264 | 1,264 | 1,285 | 1,262 | 5.83M |