7,293.00
-56(-0.76%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,369 | 7,293 | 7,293 | 7,369 | 7,257 | 1.82M |
| October 16, 2025 | 7,499 | 7,349 | 7,349 | 7,499 | 7,258 | 3.04M |
| October 15, 2025 | 7,404 | 7,350 | 7,347 | 7,404 | 7,234 | 2.68M |
| October 14, 2025 | 7,421 | 7,460 | 7,460 | 7,499 | 7,381 | 800,220 |
| October 13, 2025 | 7,355 | 7,454 | 7,455 | 7,471 | 7,355 | 981,011 |
| October 10, 2025 | 7,438 | 7,456 | 7,457 | 7,536 | 7,384 | 1.18M |
| October 09, 2025 | 7,345 | 7,426 | 7,426 | 7,459 | 7,300 | 1.14M |
| October 08, 2025 | 7,410 | 7,344 | 7,344 | 7,488 | 7,300 | 568,367 |
| October 07, 2025 | 7,444 | 7,410 | 7,413 | 7,476 | 7,385 | 1.93M |
| October 06, 2025 | 7,325 | 7,383 | 7,384 | 7,634 | 7,325 | 1.97M |
| October 03, 2025 | 7,230 | 7,372 | 7,373 | 7,383 | 7,230 | 1.8M |
| October 02, 2025 | 7,520 | 7,229 | 7,229 | 7,520 | 7,229 | 2.68M |
| October 01, 2025 | 7,216 | 7,373 | 7,375 | 7,470 | 7,200 | 3.64M |
| September 30, 2025 | 7,157 | 7,170 | 7,168 | 7,187 | 7,053 | 2.91M |
| September 29, 2025 | 7,160 | 7,073 | 7,072 | 7,319 | 7,052 | 1.66M |
| September 26, 2025 | 7,280 | 7,200 | 7,198 | 7,314 | 7,155 | 1.42M |
| September 25, 2025 | 7,440 | 7,326 | 7,325 | 7,457 | 7,290 | 3.07M |
| September 23, 2025 | 7,698 | 7,482 | 7,482 | 7,700 | 7,482 | 1.99M |
| September 22, 2025 | 7,966 | 7,680 | 7,680 | 7,966 | 7,659 | 2.07M |
| September 19, 2025 | 7,832 | 7,929 | 7,929 | 7,929 | 7,744 | 7.41M |
| September 18, 2025 | 7,709 | 7,840 | 7,840 | 7,840 | 7,684 | 5.74M |
| September 17, 2025 | 7,750 | 7,743 | 7,745 | 7,763 | 7,487 | 3.43M |
| September 16, 2025 | 7,750 | 7,650 | 7,650 | 7,819 | 7,596 | 2.57M |
| September 15, 2025 | 7,450 | 7,755 | 7,755 | 7,867 | 7,400 | 6.04M |
| September 12, 2025 | 7,340 | 7,254 | 7,254 | 7,345 | 7,182 | 1.39M |
| September 11, 2025 | 7,300 | 7,235 | 7,234 | 7,370 | 7,174 | 1.98M |
| September 10, 2025 | 7,100 | 7,300 | 7,301 | 7,318 | 7,100 | 2.67M |
| September 09, 2025 | 7,165 | 7,156 | 7,157 | 7,241 | 7,070 | 7.58M |
| September 08, 2025 | 7,210 | 7,226 | 7,226 | 7,268 | 7,166 | 4.79M |
| September 05, 2025 | 7,310 | 7,237 | 7,237 | 7,371 | 7,228 | 3.74M |
| September 04, 2025 | 7,334 | 7,332 | 7,332 | 7,461 | 7,312 | 2.78M |
| September 03, 2025 | 7,545 | 7,340 | 7,338 | 7,545 | 7,269 | 3M |
| September 02, 2025 | 7,546 | 7,453 | 7,453 | 7,547 | 7,280 | 4M |
| September 01, 2025 | 7,700 | 7,521 | 7,521 | 7,700 | 7,464 | 2.71M |
| August 29, 2025 | 7,502 | 7,596 | 7,598 | 7,651 | 7,502 | 4.08M |
| August 28, 2025 | 7,550 | 7,530 | 7,529 | 7,618 | 7,459 | 3.95M |
| August 27, 2025 | 7,599 | 7,457 | 7,457 | 7,599 | 7,213 | 6.97M |
| August 26, 2025 | 7,599 | 7,280 | 7,280 | 7,599 | 7,280 | 3.92M |
| August 25, 2025 | 7,429 | 7,393 | 7,393 | 7,480 | 7,332 | 3.23M |
| August 22, 2025 | 7,405 | 7,472 | 7,472 | 7,518 | 7,405 | 1.45M |
| August 21, 2025 | 7,500 | 7,450 | 7,449 | 7,517 | 7,443 | 2.14M |
| August 20, 2025 | 7,455 | 7,479 | 7,479 | 7,539 | 7,429 | 2.52M |
| August 19, 2025 | 7,380 | 7,473 | 7,473 | 7,477 | 7,380 | 332,108 |
| August 18, 2025 | 7,500 | 7,447 | 7,449 | 7,610 | 7,446 | 2.82M |
| August 15, 2025 | 7,400 | 7,484 | 7,482 | 7,537 | 7,400 | 2.01M |
| August 14, 2025 | 7,440 | 7,447 | 7,447 | 7,545 | 7,391 | 2.58M |
| August 13, 2025 | 7,470 | 7,500 | 7,500 | 7,611 | 7,445 | 2.83M |
| August 12, 2025 | 7,480 | 7,553 | 7,552 | 7,567 | 7,480 | 1.47M |
| August 11, 2025 | 7,490 | 7,528 | 7,528 | 7,617 | 7,490 | 1.75M |
| August 08, 2025 | 7,541 | 7,580 | 7,581 | 7,610 | 7,473 | 1.36M |
| August 07, 2025 | 7,490 | 7,552 | 7,550 | 7,606 | 7,490 | 2.83M |
| August 06, 2025 | 7,452 | 7,532 | 7,533 | 7,601 | 7,452 | 2.78M |
| August 05, 2025 | 7,865 | 7,494 | 7,496 | 7,865 | 7,476 | 3.14M |
| August 04, 2025 | 7,574 | 7,538 | 7,538 | 7,597 | 7,479 | 2.81M |
| August 01, 2025 | 7,680 | 7,479 | 7,479 | 7,779 | 7,479 | 2.74M |
| July 31, 2025 | 7,749 | 7,725 | 7,726 | 7,787 | 7,663 | 3.27M |
| July 30, 2025 | 7,578 | 7,665 | 7,666 | 7,671 | 7,524 | 2.11M |
| July 29, 2025 | 7,621 | 7,634 | 7,632 | 7,800 | 7,579 | 3.11M |
| July 28, 2025 | 7,631 | 7,646 | 7,646 | 7,819 | 7,631 | 1.88M |
| July 25, 2025 | 7,619 | 7,707 | 7,710 | 7,760 | 7,605 | 2.43M |