4,350.00
+3(+0.07%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 4,356 | 4,350 | 4,349 | 4,364 | 4,313 | 337,813 |
September 26, 2025 | 4,416 | 4,347 | 4,346 | 4,426 | 4,284 | 722,671 |
September 25, 2025 | 4,347 | 4,395 | 4,395 | 4,408 | 4,279 | 1.48M |
September 23, 2025 | 4,311 | 4,317 | 4,317 | 4,336 | 4,227 | 626,861 |
September 22, 2025 | 4,260 | 4,298 | 4,298 | 4,301 | 4,230 | 376,428 |
September 19, 2025 | 4,309 | 4,251 | 4,251 | 4,309 | 4,141 | 518,840 |
September 18, 2025 | 4,145 | 4,257 | 4,257 | 4,320 | 4,145 | 291,702 |
September 17, 2025 | 4,031 | 4,196 | 4,196 | 4,202 | 4,031 | 393,898 |
September 16, 2025 | 4,100 | 4,130 | 4,130 | 4,166 | 4,036 | 560,110 |
September 15, 2025 | 4,027 | 4,150 | 4,150 | 4,162 | 4,027 | 674,054 |
September 12, 2025 | 4,050 | 4,101 | 4,100 | 4,110 | 3,922 | 875,057 |
September 11, 2025 | 4,108 | 4,011 | 4,013 | 4,151 | 4,010 | 758,479 |
September 10, 2025 | 4,147 | 4,133 | 4,133 | 4,314 | 4,101 | 77,016 |
September 09, 2025 | 4,300 | 4,167 | 4,167 | 4,300 | 4,143 | 122,642 |
September 08, 2025 | 4,218 | 4,216 | 4,216 | 4,301 | 4,202 | 259,165 |
September 05, 2025 | 4,228 | 4,219 | 4,221 | 4,273 | 4,201 | 144,535 |
September 04, 2025 | 4,301 | 4,240 | 4,240 | 4,454 | 4,206 | 182,410 |
September 03, 2025 | 4,401 | 4,303 | 4,303 | 4,401 | 4,249 | 180,961 |
September 02, 2025 | 4,499 | 4,327 | 4,327 | 4,499 | 4,301 | 304,361 |
September 01, 2025 | 4,396 | 4,341 | 4,341 | 4,414 | 4,330 | 164,899 |
August 29, 2025 | 4,371 | 4,395 | 4,395 | 4,451 | 4,371 | 179,648 |
August 28, 2025 | 4,350 | 4,372 | 4,372 | 4,433 | 4,350 | 145,681 |
August 27, 2025 | 4,420 | 4,345 | 4,345 | 4,436 | 4,345 | 142,620 |
August 26, 2025 | 4,515 | 4,421 | 4,421 | 4,532 | 4,421 | 223,497 |
August 25, 2025 | 4,547 | 4,535 | 4,535 | 4,561 | 4,492 | 57,541 |
August 22, 2025 | 4,555 | 4,557 | 4,556 | 4,560 | 4,475 | 75,542 |
August 21, 2025 | 4,569 | 4,529 | 4,529 | 4,584 | 4,529 | 109,318 |
August 20, 2025 | 4,600 | 4,548 | 4,548 | 4,619 | 4,537 | 161,425 |
August 19, 2025 | 4,538 | 4,620 | 4,620 | 4,665 | 4,534 | 313,424 |
August 18, 2025 | 4,585 | 4,580 | 4,578 | 4,634 | 4,532 | 328,445 |
August 15, 2025 | 4,594 | 4,601 | 4,601 | 4,633 | 4,563 | 292,351 |
August 14, 2025 | 4,517 | 4,608 | 4,608 | 4,640 | 4,426 | 425,151 |
August 13, 2025 | 4,453 | 4,500 | 4,502 | 4,522 | 4,444 | 188,984 |
August 12, 2025 | 4,359 | 4,449 | 4,449 | 4,491 | 4,359 | 76,093 |
August 11, 2025 | 4,522 | 4,421 | 4,421 | 4,582 | 4,386 | 636,632 |
August 08, 2025 | 4,549 | 4,527 | 4,527 | 4,549 | 4,468 | 412,634 |
August 07, 2025 | 4,502 | 4,529 | 4,529 | 4,560 | 4,473 | 797,851 |
August 06, 2025 | 4,469 | 4,499 | 4,499 | 4,515 | 4,459 | 113,781 |
August 05, 2025 | 4,400 | 4,476 | 4,476 | 4,558 | 4,400 | 381,527 |
August 04, 2025 | 4,445 | 4,478 | 4,478 | 4,495 | 4,419 | 220,683 |
August 01, 2025 | 4,521 | 4,428 | 4,428 | 4,605 | 4,358 | 1.36M |
July 31, 2025 | 4,511 | 4,510 | 4,510 | 4,555 | 4,510 | 405,890 |
July 30, 2025 | 4,500 | 4,546 | 4,546 | 4,594 | 4,461 | 328,428 |
July 29, 2025 | 4,542 | 4,501 | 4,501 | 4,574 | 4,478 | 212,581 |
July 28, 2025 | 4,682 | 4,518 | 4,518 | 4,682 | 4,515 | 285,095 |
July 25, 2025 | 4,760 | 4,651 | 4,651 | 4,760 | 4,651 | 166,646 |
July 24, 2025 | 4,774 | 4,766 | 4,766 | 4,788 | 4,720 | 85,358 |
July 23, 2025 | 4,892 | 4,735 | 4,735 | 4,892 | 4,697 | 284,726 |
July 22, 2025 | 4,861 | 4,876 | 4,876 | 4,887 | 4,830 | 410,191 |
July 21, 2025 | 4,829 | 4,848 | 4,848 | 4,878 | 4,814 | 534,705 |
July 18, 2025 | 4,781 | 4,828 | 4,828 | 4,854 | 4,745 | 190,814 |
July 17, 2025 | 4,748 | 4,750 | 4,749 | 4,775 | 4,718 | 326,476 |
July 16, 2025 | 4,804 | 4,800 | 4,800 | 4,810 | 4,724 | 1.33M |
July 15, 2025 | 4,666 | 4,775 | 4,776 | 4,806 | 4,653 | 1.91M |
July 14, 2025 | 4,665 | 4,659 | 4,659 | 4,675 | 4,618 | 431,095 |
July 11, 2025 | 4,682 | 4,650 | 4,650 | 4,682 | 4,625 | 575,973 |
July 10, 2025 | 4,599 | 4,653 | 4,651 | 4,671 | 4,564 | 178,840 |
July 09, 2025 | 4,567 | 4,601 | 4,601 | 4,635 | 4,543 | 2.1M |
July 08, 2025 | 4,563 | 4,535 | 4,535 | 4,563 | 4,507 | 188,863 |
July 07, 2025 | 4,526 | 4,523 | 4,523 | 4,567 | 4,500 | 216,448 |