4,460.00
+35(+0.79%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,431 | 4,460 | 4,458 | 4,472 | 4,401 | 65,477 |
| December 23, 2025 | 4,365 | 4,426 | 4,426 | 4,430 | 4,361 | 210,788 |
| December 22, 2025 | 4,319 | 4,366 | 4,366 | 4,382 | 4,289 | 223,188 |
| December 19, 2025 | 4,200 | 4,281 | 4,282 | 4,320 | 4,200 | 648,626 |
| December 18, 2025 | 4,274 | 4,277 | 4,277 | 4,340 | 4,241 | 207,553 |
| December 17, 2025 | 4,236 | 4,275 | 4,275 | 4,292 | 4,225 | 253,387 |
| December 15, 2025 | 4,195 | 4,234 | 4,234 | 4,262 | 4,156 | 111,719 |
| December 12, 2025 | 4,164 | 4,222 | 4,222 | 4,251 | 4,161 | 225,507 |
| December 11, 2025 | 4,193 | 4,169 | 4,172 | 4,263 | 4,161 | 215,493 |
| December 10, 2025 | 4,151 | 4,168 | 4,168 | 4,190 | 4,137 | 478,533 |
| December 09, 2025 | 4,148 | 4,141 | 4,141 | 4,168 | 4,088 | 455,566 |
| December 08, 2025 | 4,192 | 4,151 | 4,151 | 4,192 | 4,115 | 465,991 |
| December 05, 2025 | 4,148 | 4,166 | 4,166 | 4,193 | 4,125 | 399,171 |
| December 04, 2025 | 4,101 | 4,115 | 4,113 | 4,136 | 4,092 | 212,047 |
| December 03, 2025 | 4,075 | 4,099 | 4,099 | 4,190 | 4,075 | 501,261 |
| December 02, 2025 | 3,950 | 4,002 | 4,002 | 4,029 | 3,922 | 587,383 |
| December 01, 2025 | 4,014 | 3,939 | 3,939 | 4,032 | 3,917 | 563,960 |
| November 28, 2025 | 4,024 | 4,030 | 4,032 | 4,076 | 4,001 | 1.39M |
| November 27, 2025 | 3,987 | 3,983 | 3,983 | 4,114 | 3,977 | 768,909 |
| November 26, 2025 | 3,931 | 3,952 | 3,954 | 4,006 | 3,908 | 295,705 |
| November 25, 2025 | 4,010 | 4,017 | 4,017 | 4,050 | 3,980 | 314,299 |
| November 24, 2025 | 4,049 | 4,004 | 4,002 | 4,049 | 3,996 | 812,617 |
| November 21, 2025 | 4,012 | 4,012 | 4,010 | 4,036 | 3,955 | 792,791 |
| November 20, 2025 | 4,053 | 4,042 | 4,042 | 4,200 | 4,012 | 1.23M |
| November 19, 2025 | 3,890 | 4,000 | 3,999 | 4,043 | 3,866 | 1.02M |
| November 18, 2025 | 3,970 | 3,902 | 3,902 | 4,006 | 3,841 | 1.53M |
| November 17, 2025 | 3,958 | 3,974 | 3,974 | 4,001 | 3,938 | 1.24M |
| November 14, 2025 | 4,109 | 3,967 | 3,967 | 4,109 | 3,926 | 861,090 |
| November 13, 2025 | 4,167 | 4,026 | 4,026 | 4,177 | 3,929 | 2.05M |
| November 12, 2025 | 4,157 | 4,188 | 4,188 | 4,208 | 4,095 | 846,303 |
| November 11, 2025 | 4,050 | 4,144 | 4,144 | 4,151 | 4,035 | 1.05M |
| November 10, 2025 | 4,021 | 4,065 | 4,065 | 4,123 | 4,005 | 2.08M |
| November 07, 2025 | 4,017 | 4,000 | 4,001 | 4,064 | 3,959 | 2M |
| November 06, 2025 | 4,158 | 4,058 | 4,058 | 4,164 | 3,980 | 373,781 |
| November 05, 2025 | 4,162 | 4,162 | 4,164 | 4,233 | 4,114 | 2.2M |
| November 04, 2025 | 4,166 | 4,167 | 4,167 | 4,195 | 4,100 | 378,087 |
| November 03, 2025 | 4,177 | 4,186 | 4,186 | 4,200 | 4,109 | 123,778 |
| October 31, 2025 | 4,113 | 4,147 | 4,150 | 4,220 | 4,080 | 425,198 |
| October 30, 2025 | 4,201 | 4,135 | 4,135 | 4,377 | 4,135 | 151,788 |
| October 29, 2025 | 4,202 | 4,202 | 4,202 | 4,269 | 4,167 | 248,418 |
| October 28, 2025 | 4,294 | 4,229 | 4,229 | 4,350 | 4,177 | 381,446 |
| October 27, 2025 | 4,165 | 4,254 | 4,254 | 4,296 | 4,158 | 545,386 |
| October 24, 2025 | 4,398 | 4,164 | 4,164 | 4,400 | 4,150 | 346,645 |
| October 23, 2025 | 4,230 | 4,383 | 4,383 | 4,432 | 4,061 | 1.85M |
| October 22, 2025 | 4,320 | 4,349 | 4,349 | 4,428 | 4,215 | 1.59M |
| October 21, 2025 | 4,253 | 4,250 | 4,252 | 4,423 | 4,190 | 816,761 |
| October 20, 2025 | 4,341 | 4,270 | 4,271 | 4,341 | 4,250 | 102,585 |
| October 17, 2025 | 4,335 | 4,294 | 4,294 | 4,341 | 4,274 | 85,372 |
| October 16, 2025 | 4,383 | 4,361 | 4,361 | 4,430 | 4,327 | 738,861 |
| October 15, 2025 | 4,450 | 4,342 | 4,342 | 4,488 | 4,341 | 2.76M |
| October 14, 2025 | 4,450 | 4,395 | 4,395 | 4,450 | 4,346 | 451,708 |
| October 13, 2025 | 4,489 | 4,420 | 4,420 | 4,508 | 4,410 | 319,879 |
| October 10, 2025 | 4,450 | 4,520 | 4,522 | 4,547 | 4,306 | 717,613 |
| October 09, 2025 | 4,392 | 4,318 | 4,318 | 4,446 | 4,315 | 389,959 |
| October 08, 2025 | 4,200 | 4,416.5 | 4,416.5 | 4,450 | 4,199 | 146,349 |
| October 07, 2025 | 4,103 | 4,210 | 4,210 | 4,210 | 4,100 | 987,982 |
| October 06, 2025 | 4,207 | 4,132 | 4,132 | 4,215 | 4,101 | 250,651 |
| October 03, 2025 | 4,126 | 4,215 | 4,216 | 4,230 | 4,122 | 561,110 |
| October 02, 2025 | 4,149 | 4,127 | 4,126 | 4,251 | 4,117 | 209,752 |
| October 01, 2025 | 4,350 | 4,183 | 4,183 | 4,350 | 4,141 | 442,384 |
