7,217.00
-12(-0.17%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7,205 | 7,216 | 7,216 | 7,309 | 7,181 | 347,646 |
| December 04, 2025 | 7,300 | 7,230 | 7,230 | 7,317 | 7,205 | 977,357 |
| December 03, 2025 | 7,320 | 7,247 | 7,247 | 7,399 | 7,216 | 1.44M |
| December 02, 2025 | 7,284 | 7,314 | 7,314 | 7,409 | 7,240 | 1.5M |
| December 01, 2025 | 7,309 | 7,285 | 7,286 | 7,309 | 7,161 | 2.02M |
| November 28, 2025 | 7,299 | 7,250 | 7,249 | 7,318 | 7,230 | 3.11M |
| November 27, 2025 | 7,489 | 7,221 | 7,221 | 7,489 | 7,221 | 1.76M |
| November 26, 2025 | 7,315 | 7,390 | 7,392 | 7,473 | 7,315 | 1.65M |
| November 25, 2025 | 7,300 | 7,347 | 7,345 | 7,482 | 7,173 | 1.25M |
| November 24, 2025 | 7,225 | 7,292 | 7,292 | 7,315 | 7,175 | 5.07M |
| November 21, 2025 | 7,320 | 7,223 | 7,224 | 7,341 | 7,196 | 1.73M |
| November 20, 2025 | 7,350 | 7,359 | 7,357 | 7,486 | 7,336 | 2.3M |
| November 19, 2025 | 7,343 | 7,398.5 | 7,398.5 | 7,426 | 7,312 | 663,754 |
| November 18, 2025 | 7,388 | 7,403 | 7,403 | 7,486 | 7,364 | 422,893 |
| November 17, 2025 | 7,450 | 7,500 | 7,500 | 7,527 | 7,296 | 1.7M |
| November 14, 2025 | 7,350 | 7,295 | 7,295 | 7,432 | 7,275 | 1.11M |
| November 13, 2025 | 7,400 | 7,403 | 7,403 | 7,468 | 7,201 | 1.42M |
| November 12, 2025 | 7,140 | 7,265 | 7,265 | 7,383 | 7,140 | 2.3M |
| November 11, 2025 | 7,140 | 7,192 | 7,192 | 7,241 | 7,140 | 1.36M |
| November 10, 2025 | 7,070 | 7,150 | 7,150 | 7,203 | 7,027 | 1.24M |
| November 07, 2025 | 7,050 | 7,054 | 7,054 | 7,153 | 6,970 | 2.39M |
| November 06, 2025 | 7,111 | 7,054 | 7,054 | 7,143 | 7,000 | 5.29M |
| November 05, 2025 | 7,001 | 7,055 | 7,055 | 7,118 | 6,902 | 534 |
| November 04, 2025 | 7,263 | 7,052 | 7,051 | 7,342 | 7,020 | 2.7M |
| November 03, 2025 | 7,318 | 7,266 | 7,266 | 7,451 | 7,245 | 1.33M |
| October 31, 2025 | 7,390 | 7,300 | 7,301 | 7,514 | 7,281 | 1.65M |
| October 30, 2025 | 7,450 | 7,419 | 7,418 | 7,489 | 7,354 | 1.53M |
| October 29, 2025 | 7,576 | 7,417 | 7,419 | 7,576 | 7,400 | 1.37M |
| October 28, 2025 | 7,520 | 7,495 | 7,495 | 7,642 | 7,456 | 8.06M |
| October 27, 2025 | 7,380 | 7,440 | 7,438 | 7,475 | 7,349 | 7.08M |
| October 24, 2025 | 7,320 | 7,375 | 7,376 | 7,445 | 7,320 | 3.14M |
| October 23, 2025 | 7,390 | 7,375 | 7,372 | 7,390 | 7,307 | 2.21M |
| October 22, 2025 | 7,329 | 7,390 | 7,388 | 7,397 | 7,309 | 8.57M |
| October 21, 2025 | 7,450 | 7,274 | 7,274 | 7,450 | 7,269 | 1.71M |
| October 20, 2025 | 7,290 | 7,293 | 7,292 | 7,406 | 7,272 | 1.19M |
| 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 |