543.00
-12(-2.16%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 556 | 543 | 541 | 558 | 541 | 1.18M |
| December 23, 2025 | 534 | 555 | 556 | 560 | 534 | 1.04M |
| December 22, 2025 | 532 | 548 | 548 | 554 | 532 | 1.6M |
| December 19, 2025 | 525 | 528 | 526 | 538 | 522 | 2.47M |
| December 18, 2025 | 518 | 523 | 525 | 532 | 518 | 1.3M |
| December 17, 2025 | 520 | 522 | 522 | 526 | 518 | 490,008 |
| December 15, 2025 | 518 | 520 | 520 | 528 | 518 | 537,124 |
| December 12, 2025 | 528 | 522 | 522 | 528 | 516 | 1.05M |
| December 11, 2025 | 525 | 521 | 520 | 525 | 517 | 780,572 |
| December 10, 2025 | 521 | 520 | 518 | 524 | 507 | 3.66M |
| December 09, 2025 | 536 | 521 | 521 | 548 | 521 | 2.49M |
| December 08, 2025 | 544 | 547 | 547 | 552 | 533 | 1.14M |
| December 05, 2025 | 535 | 538 | 537 | 545 | 526 | 733,003 |
| December 04, 2025 | 535 | 529 | 529 | 536 | 525 | 4.28M |
| December 03, 2025 | 527 | 537 | 537 | 541 | 525 | 692,006 |
| December 02, 2025 | 521 | 533 | 533 | 540 | 521 | 1.01M |
| December 01, 2025 | 540 | 526 | 526 | 542 | 521 | 3.43M |
| November 28, 2025 | 532 | 544 | 543 | 553 | 532 | 8.84M |
| November 27, 2025 | 521 | 532 | 533 | 533 | 517 | 1.62M |
| November 26, 2025 | 505 | 518 | 520 | 525 | 505 | 1.04M |
| November 25, 2025 | 522 | 506 | 508 | 525 | 501 | 1.64M |
| November 24, 2025 | 557 | 517 | 517 | 566 | 497 | 7.76M |
| November 21, 2025 | 553 | 537 | 536 | 553 | 526 | 1.47M |
| November 20, 2025 | 544 | 553 | 554 | 566 | 537 | 3.51M |
| November 19, 2025 | 539 | 535 | 534 | 541 | 528 | 846,230 |
| November 18, 2025 | 533 | 530 | 531 | 535 | 525 | 1.45M |
| November 17, 2025 | 552 | 541 | 541 | 555 | 535 | 3.01M |
| November 14, 2025 | 559 | 546 | 546 | 561 | 541 | 2.28M |
| November 13, 2025 | 540 | 555 | 555 | 570 | 540 | 2.16M |
| November 12, 2025 | 536 | 537 | 537 | 539 | 526 | 9.86M |
| November 11, 2025 | 538 | 532 | 532 | 542 | 531 | 1.79M |
| November 10, 2025 | 517 | 533 | 533 | 541 | 517 | 1.04M |
| November 07, 2025 | 527 | 528 | 526 | 531 | 517 | 1.86M |
| November 06, 2025 | 532 | 532 | 532 | 534 | 525 | 768,466 |
| November 05, 2025 | 529 | 529 | 531 | 536 | 523 | 788,172 |
| November 04, 2025 | 533 | 526 | 526 | 539 | 517 | 648,776 |
| November 03, 2025 | 552 | 535 | 536 | 557 | 531 | 1.72M |
| October 31, 2025 | 535 | 551 | 550 | 554 | 534 | 2.44M |
| October 30, 2025 | 546 | 529 | 527 | 546 | 526 | 7.06M |
| October 29, 2025 | 559 | 547 | 547 | 559 | 539 | 1.47M |
| October 28, 2025 | 544 | 543 | 545 | 555 | 540 | 2.37M |
| October 27, 2025 | 549 | 540 | 540 | 559 | 540 | 2.36M |
| October 24, 2025 | 561 | 551 | 553 | 561 | 530 | 1.78M |
| October 23, 2025 | 555 | 557 | 557 | 562 | 552 | 524,756 |
| October 22, 2025 | 568 | 561 | 561 | 573 | 561 | 1.51M |
| October 21, 2025 | 574 | 562 | 561 | 574 | 556 | 869,423 |
| October 20, 2025 | 569 | 565 | 565 | 571 | 554 | 966,136 |
| 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 |