1,273.00
+8(+0.63%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 1,268 | 1,266 | 1,266 | 1,275 | 1,252 | 11.56M |
| August 13, 2025 | 1,230 | 1,271 | 1,271 | 1,273 | 1,230 | 14.54M |
| August 12, 2025 | 1,215 | 1,246 | 1,246 | 1,247 | 1,215 | 5.5M |
| August 11, 2025 | 1,255 | 1,232 | 1,232 | 1,255 | 1,227 | 8.81M |
| August 08, 2025 | 1,254 | 1,230 | 1,229 | 1,254 | 1,211 | 13.82M |
| August 07, 2025 | 1,221 | 1,221 | 1,221 | 1,234 | 1,218 | 17.6M |
| August 06, 2025 | 1,211 | 1,221 | 1,221 | 1,252 | 1,211 | 11.94M |
| August 05, 2025 | 1,240 | 1,216 | 1,216 | 1,271 | 1,216 | 20.71M |
| August 04, 2025 | 1,237 | 1,259 | 1,259 | 1,260 | 1,237 | 11.41M |
| August 01, 2025 | 1,260 | 1,237 | 1,237 | 1,279 | 1,230 | 9.61M |
| July 31, 2025 | 1,270 | 1,276 | 1,276 | 1,288 | 1,267 | 12.49M |
| July 30, 2025 | 1,274 | 1,277 | 1,277 | 1,280 | 1,262 | 10.01M |
| July 29, 2025 | 1,260 | 1,269 | 1,269 | 1,280 | 1,260 | 7.85M |
| July 28, 2025 | 1,260 | 1,261 | 1,261 | 1,270 | 1,244 | 14.32M |
| July 25, 2025 | 1,250 | 1,257 | 1,255 | 1,260 | 1,237 | 20.01M |
| July 24, 2025 | 1,256 | 1,250 | 1,250 | 1,265 | 1,243 | 11.48M |
| July 23, 2025 | 1,263 | 1,255 | 1,255 | 1,272 | 1,236 | 16.36M |
| July 22, 2025 | 1,240 | 1,261 | 1,261 | 1,270 | 1,240 | 26.78M |
| July 21, 2025 | 1,177 | 1,255 | 1,255 | 1,255 | 1,177 | 35.48M |
| July 18, 2025 | 1,150 | 1,191 | 1,191 | 1,192 | 1,148 | 31.31M |
| July 17, 2025 | 1,142 | 1,144 | 1,144 | 1,150 | 1,130 | 15.83M |
| July 16, 2025 | 1,148 | 1,148 | 1,148 | 1,148 | 1,125 | 16.12M |
| July 15, 2025 | 1,140 | 1,132 | 1,132 | 1,164 | 1,132 | 12.44M |
| July 14, 2025 | 1,165 | 1,146 | 1,146 | 1,165 | 1,128 | 20.05M |
| July 11, 2025 | 1,191 | 1,150 | 1,150 | 1,191 | 1,150 | 11.56M |
| July 10, 2025 | 1,215 | 1,182 | 1,182 | 1,225 | 1,182 | 13.79M |
| July 09, 2025 | 1,228 | 1,221 | 1,224 | 1,244 | 1,217 | 13.64M |
| July 08, 2025 | 1,220 | 1,228 | 1,231 | 1,233 | 1,197 | 13M |
| July 07, 2025 | 1,225 | 1,213 | 1,213 | 1,227 | 1,206 | 4.59M |
| July 04, 2025 | 1,220 | 1,215 | 1,213 | 1,225 | 1,205 | 2.59M |
| July 03, 2025 | 1,199 | 1,222 | 1,221 | 1,225 | 1,195 | 5.7M |
| July 02, 2025 | 1,206 | 1,209 | 1,206 | 1,249 | 1,199 | 9.67M |
| July 01, 2025 | 1,206 | 1,227 | 1,225 | 1,234 | 1,201 | 12.25M |
| June 30, 2025 | 1,170 | 1,204 | 1,204 | 1,210 | 1,170 | 19.07M |
| June 27, 2025 | 1,200 | 1,192 | 1,191 | 1,200 | 1,174 | 7.79M |
| June 26, 2025 | 1,190 | 1,180 | 1,181 | 1,193 | 1,176 | 11.26M |
| June 25, 2025 | 1,229 | 1,185 | 1,184 | 1,229 | 1,179 | 10.22M |
| June 24, 2025 | 1,186 | 1,200 | 1,199 | 1,212 | 1,183 | 10.93M |
| June 23, 2025 | 1,170 | 1,172 | 1,172 | 1,180 | 1,157 | 8.92M |
| June 20, 2025 | 1,187 | 1,179 | 1,181 | 1,200 | 1,171 | 28.82M |
| June 19, 2025 | 1,162 | 1,182 | 1,182 | 1,186 | 1,162 | 20.81M |
| June 18, 2025 | 1,200 | 1,180 | 1,180 | 1,206 | 1,170 | 8.48M |
| June 17, 2025 | 1,190 | 1,199 | 1,199 | 1,227 | 1,190 | 18.68M |
| June 13, 2025 | 1,225 | 1,190 | 1,190 | 1,242 | 1,190 | 23.24M |
| June 12, 2025 | 1,215 | 1,237 | 1,237 | 1,243 | 1,212 | 10.51M |
| June 11, 2025 | 1,227 | 1,222 | 1,223 | 1,238 | 1,207 | 24.06M |
| June 10, 2025 | 1,205 | 1,226 | 1,226 | 1,228 | 1,197 | 14.72M |
| June 09, 2025 | 1,190 | 1,200 | 1,200 | 1,220 | 1,190 | 18.46M |
| June 06, 2025 | 1,160 | 1,199 | 1,199 | 1,200 | 1,160 | 12.36M |
| June 05, 2025 | 1,160 | 1,171 | 1,173 | 1,179 | 1,160 | 9.53M |
| June 04, 2025 | 1,181 | 1,173 | 1,173 | 1,189 | 1,161 | 6.97M |
| June 03, 2025 | 1,151 | 1,166 | 1,166 | 1,189 | 1,151 | 6.21M |
| June 02, 2025 | 1,161 | 1,179 | 1,179 | 1,196 | 1,149 | 11.21M |
| May 30, 2025 | 1,159 | 1,168 | 1,168 | 1,179 | 1,124 | 80.55M |
| May 29, 2025 | 1,151 | 1,190 | 1,190 | 1,190 | 1,150 | 15.29M |
| May 28, 2025 | 1,132 | 1,153 | 1,153 | 1,153 | 1,130 | 19.13M |
| May 27, 2025 | 1,131 | 1,141 | 1,141 | 1,160 | 1,130 | 9.41M |
| May 26, 2025 | 1,135 | 1,142 | 1,142 | 1,152 | 1,135 | 11.87M |