562.00
-10(-1.75%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 563 | 562 | 563 | 576 | 556 | 875,900 |
| October 16, 2025 | 537 | 572 | 573 | 577 | 537 | 1.59M |
| October 15, 2025 | 550 | 561 | 561 | 561 | 547 | 750,513 |
| October 14, 2025 | 539 | 548 | 549 | 554 | 528 | 2.67M |
| October 13, 2025 | 540 | 545 | 545 | 550 | 537 | 761,521 |
| October 10, 2025 | 524 | 541 | 543 | 548 | 524 | 3.23M |
| October 09, 2025 | 518 | 526 | 525 | 532 | 515 | 2.93M |
| October 08, 2025 | 517 | 517 | 517 | 531 | 517 | 1.81M |
| October 07, 2025 | 532 | 519 | 521 | 537 | 514 | 3.5M |
| October 06, 2025 | 546 | 535 | 533 | 546 | 529 | 1.83M |
| October 03, 2025 | 530 | 536 | 537 | 540 | 527 | 580,792 |
| October 02, 2025 | 540 | 530 | 532 | 541 | 529 | 1.77M |
| October 01, 2025 | 543 | 537 | 538 | 549 | 530 | 1.3M |
| September 30, 2025 | 545 | 540 | 541 | 557 | 535 | 956,383 |
| September 29, 2025 | 552 | 555 | 556 | 567 | 545 | 3M |
| September 26, 2025 | 536 | 546 | 544 | 550 | 529 | 3.16M |
| September 25, 2025 | 530 | 534 | 532 | 550 | 528 | 2.75M |
| September 23, 2025 | 516 | 523 | 524 | 529 | 511 | 1.67M |
| September 22, 2025 | 498 | 513 | 513 | 528 | 498 | 1.55M |
| September 19, 2025 | 500 | 506 | 506 | 507 | 498 | 153,514 |
| September 18, 2025 | 505 | 505 | 505 | 512 | 496 | 2.09M |
| September 17, 2025 | 492 | 496 | 496 | 500 | 490 | 837,841 |
| September 16, 2025 | 496 | 493 | 494 | 502 | 490 | 2.14M |
| September 15, 2025 | 495 | 495 | 495 | 500 | 490 | 1.53M |
| September 12, 2025 | 511 | 498 | 499 | 511 | 494 | 2.1M |
| September 11, 2025 | 504 | 506 | 506 | 511 | 500 | 506,530 |
| September 10, 2025 | 526 | 511 | 511 | 526 | 503 | 1.26M |
| September 09, 2025 | 536 | 521 | 522 | 540 | 519 | 1.01M |
| September 08, 2025 | 513 | 531 | 531 | 531 | 508 | 4.23M |
| September 05, 2025 | 501 | 504 | 504 | 512 | 501 | 833,824 |
| September 04, 2025 | 498 | 504 | 505 | 511 | 498 | 2.68M |
| September 03, 2025 | 519 | 496 | 496 | 519 | 496 | 2.03M |
| September 02, 2025 | 525 | 513 | 513 | 526 | 505 | 1.21M |
| September 01, 2025 | 512 | 520 | 520 | 522 | 500 | 1.35M |
| August 29, 2025 | 500 | 510 | 510 | 512 | 490 | 4.96M |
| August 28, 2025 | 513 | 495 | 497 | 520 | 491 | 949,032 |
| August 27, 2025 | 518 | 514 | 514 | 527 | 512 | 585,332 |
| August 26, 2025 | 518 | 520 | 520 | 525 | 518 | 452,012 |
| August 25, 2025 | 526 | 524 | 524 | 529 | 518 | 1.32M |
| August 22, 2025 | 525 | 518 | 518 | 532 | 518 | 517,128 |
| August 21, 2025 | 526 | 524 | 522 | 538 | 518 | 2.2M |
| August 20, 2025 | 524 | 521 | 521 | 524 | 515 | 557,875 |
| August 19, 2025 | 511 | 522 | 524 | 529 | 508 | 4.13M |
| August 18, 2025 | 509 | 507 | 507 | 514 | 496 | 1.8M |
| August 15, 2025 | 508 | 509 | 510 | 512 | 505 | 191,223 |
| August 14, 2025 | 501 | 509 | 509 | 511 | 501 | 3.91M |
| August 13, 2025 | 505 | 509 | 508 | 512 | 500 | 811,151 |
| August 12, 2025 | 510 | 504 | 505 | 510 | 500 | 606,478 |
| August 11, 2025 | 508 | 504 | 504 | 511 | 500 | 721,670 |
| August 08, 2025 | 496 | 508 | 507 | 514 | 494 | 2.1M |
| August 07, 2025 | 504 | 490 | 490 | 504 | 490 | 94,489 |
| August 06, 2025 | 487 | 492 | 491 | 501 | 487 | 3.04M |
| August 05, 2025 | 494 | 490 | 490 | 501 | 489 | 2.73M |
| August 04, 2025 | 494 | 496 | 496 | 506 | 490 | 1.84M |
| August 01, 2025 | 513 | 496 | 497 | 513 | 493 | 1.07M |
| July 31, 2025 | 509 | 511 | 509 | 520 | 500 | 2.82M |
| July 30, 2025 | 505 | 514 | 513 | 519 | 505 | 635,791 |
| July 29, 2025 | 506 | 511 | 514 | 517 | 504 | 1.14M |
| July 28, 2025 | 511 | 502 | 502 | 514 | 496 | 2.03M |
| July 25, 2025 | 506 | 506 | 507 | 519 | 504 | 2.04M |