7,467.00
+17(+0.23%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 7,575 | 7,678 | 7,675 | 7,739 | 7,575 | 1.7M |
| July 23, 2025 | 7,548 | 7,701 | 7,701 | 7,702 | 7,548 | 2.16M |
| July 22, 2025 | 7,568 | 7,621 | 7,623 | 7,715 | 7,527 | 1.91M |
| July 21, 2025 | 7,738 | 7,684 | 7,684 | 7,829 | 7,638 | 1.97M |
| July 18, 2025 | 7,948 | 7,750 | 7,750 | 7,948 | 7,654 | 1.31M |
| July 17, 2025 | 7,666 | 7,678 | 7,676 | 7,696 | 7,588 | 1.89M |
| July 16, 2025 | 7,611 | 7,634 | 7,632 | 7,906 | 7,542 | 1.08M |
| July 15, 2025 | 7,783 | 7,638 | 7,636 | 7,784 | 7,610 | 2.92M |
| July 14, 2025 | 7,708 | 7,697 | 7,697 | 7,750 | 7,595 | 2.12M |
| July 11, 2025 | 7,840 | 7,663 | 7,665 | 7,843 | 7,643 | 2.08M |
| July 10, 2025 | 7,800 | 7,771 | 7,770 | 7,941 | 7,760 | 2.16M |
| July 09, 2025 | 7,950 | 7,899 | 7,899 | 8,008 | 7,851 | 2.53M |
| July 08, 2025 | 7,970 | 7,923 | 7,923 | 7,970 | 7,801 | 1.72M |
| July 07, 2025 | 7,970 | 7,883 | 7,883 | 7,970 | 7,835 | 1.23M |
| July 04, 2025 | 7,849 | 7,872 | 7,872 | 7,872 | 7,712 | 1.23M |
| July 03, 2025 | 7,900 | 7,764 | 7,764 | 7,900 | 7,737 | 1.85M |
| July 02, 2025 | 7,882 | 7,800 | 7,800 | 7,882 | 7,635 | 3.63M |
| July 01, 2025 | 7,733 | 7,850 | 7,853 | 7,966 | 7,733 | 1.73M |
| June 30, 2025 | 7,827 | 7,830 | 7,830 | 7,939 | 7,764 | 2.54M |
| June 27, 2025 | 7,585 | 7,784 | 7,782 | 7,789 | 7,585 | 1.54M |
| June 26, 2025 | 7,766 | 7,685 | 7,685 | 7,923 | 7,680 | 1.47M |
| June 25, 2025 | 7,800 | 7,854 | 7,854 | 7,997 | 7,800 | 1.27M |
| June 24, 2025 | 7,775 | 7,942 | 7,942 | 7,975 | 7,774 | 1.08M |
| June 23, 2025 | 7,900 | 7,775 | 7,776 | 7,968 | 7,715 | 1.75M |
| June 20, 2025 | 7,774 | 7,943 | 7,940 | 8,015 | 7,774 | 4.12M |
| June 19, 2025 | 8,129 | 7,891 | 7,891 | 8,129 | 7,724 | 6.43M |
| June 18, 2025 | 7,939 | 7,798 | 7,798 | 7,939 | 7,719 | 2.26M |
| June 17, 2025 | 7,975 | 7,858 | 7,858 | 8,030 | 7,793 | 2.95M |
| June 13, 2025 | 8,020 | 7,927 | 7,928 | 8,079 | 7,894 | 2.58M |
| June 12, 2025 | 7,922 | 8,046 | 8,043 | 8,072 | 7,914 | 1.29M |
| June 11, 2025 | 7,999 | 7,970 | 7,969 | 8,042 | 7,922 | 2.43M |
| June 10, 2025 | 8,030 | 8,003 | 8,003 | 8,064 | 7,936 | 2.48M |
| June 09, 2025 | 8,000 | 7,923 | 7,923 | 8,086 | 7,918 | 1.35M |
| June 06, 2025 | 8,050 | 8,057 | 8,057 | 8,100 | 7,970 | 2.36M |
| June 05, 2025 | 7,975 | 8,002 | 8,002 | 8,125 | 7,815 | 2.78M |
| June 04, 2025 | 7,700 | 7,973 | 7,971 | 7,973 | 7,700 | 2.27M |
| June 03, 2025 | 7,593 | 7,774 | 7,774 | 7,774 | 7,544 | 2.55M |
| June 02, 2025 | 7,561 | 7,581 | 7,581 | 7,608 | 7,489 | 3.05M |
| May 30, 2025 | 7,705 | 7,595 | 7,598 | 7,729 | 7,492 | 5.88M |