533.00
+2(+0.38%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 531 | 533 | 534 | 534 | 521 | 11.15M |
| October 16, 2025 | 520 | 531 | 531 | 532 | 519 | 11.42M |
| October 15, 2025 | 529 | 520 | 521 | 532 | 519 | 15.65M |
| October 14, 2025 | 524 | 524 | 524 | 533 | 523 | 4.46M |
| October 13, 2025 | 529 | 522 | 522 | 535 | 522 | 11.74M |
| October 10, 2025 | 519 | 530 | 529 | 531 | 516 | 13.18M |
| October 09, 2025 | 510 | 519 | 519 | 519 | 506 | 8.55M |
| October 08, 2025 | 515 | 512 | 512 | 518 | 508 | 8.39M |
| October 07, 2025 | 514 | 512 | 512 | 519 | 506 | 10.38M |
| October 06, 2025 | 509 | 513 | 513 | 516 | 502 | 6.03M |
| October 03, 2025 | 493 | 505 | 505 | 509 | 491 | 5.65M |
| October 02, 2025 | 486 | 491 | 491 | 502 | 486 | 12.1M |
| October 01, 2025 | 501 | 497 | 497 | 501 | 494 | 4.76M |
| September 30, 2025 | 499 | 496 | 496 | 501 | 493 | 10.52M |
| September 29, 2025 | 500 | 495 | 495 | 503 | 493 | 7.99M |
| September 26, 2025 | 499 | 500 | 499 | 503 | 489 | 12.65M |
| September 25, 2025 | 510 | 499 | 499 | 510 | 498 | 8.01M |
| September 23, 2025 | 502 | 510 | 510 | 513 | 501 | 7.76M |
| September 22, 2025 | 509 | 505 | 505 | 509 | 498 | 20.11M |
| September 19, 2025 | 507 | 508 | 508 | 508 | 496 | 42M |
| September 18, 2025 | 498 | 505 | 505 | 507 | 498 | 10.2M |
| September 17, 2025 | 497 | 504 | 504 | 505 | 494 | 7.39M |
| September 16, 2025 | 514 | 497 | 498 | 514 | 497 | 7.24M |
| September 15, 2025 | 510 | 508 | 508 | 511 | 506 | 4.31M |
| September 12, 2025 | 505 | 508 | 508 | 513 | 503 | 5.19M |
| September 11, 2025 | 496 | 506 | 506 | 511 | 490 | 7.12M |
| September 10, 2025 | 494 | 495 | 495 | 500 | 494 | 5.66M |
| September 09, 2025 | 490 | 492 | 492 | 495 | 487 | 5.81M |
| September 08, 2025 | 495 | 491 | 491 | 495 | 486 | 5.38M |
| September 05, 2025 | 490 | 490 | 493 | 493 | 483 | 10.14M |
| September 04, 2025 | 492 | 491 | 491 | 493 | 487 | 9.99M |
| September 03, 2025 | 499 | 493 | 493 | 503 | 487 | 14.52M |
| September 02, 2025 | 514 | 501 | 501 | 514 | 500 | 13.45M |
| September 01, 2025 | 508 | 507 | 507 | 511 | 505 | 3.28M |
| August 29, 2025 | 510 | 506 | 504 | 512 | 504 | 18.1M |
| August 28, 2025 | 511 | 509 | 509 | 518 | 509 | 5.66M |
| August 27, 2025 | 501 | 513 | 513 | 513 | 501 | 17.75M |
| August 26, 2025 | 505 | 505 | 505 | 509 | 494 | 21.35M |
| August 25, 2025 | 495 | 507 | 507 | 509 | 495 | 11.94M |
| August 22, 2025 | 500 | 498 | 497 | 503 | 496 | 14.9M |
| August 21, 2025 | 493 | 498 | 498 | 500 | 493 | 17.74M |
| August 20, 2025 | 493 | 493 | 493 | 501 | 493 | 8.35M |
| August 19, 2025 | 497 | 495 | 495 | 498 | 492 | 7.13M |
| August 18, 2025 | 494 | 494 | 494 | 498 | 490 | 5.25M |
| August 15, 2025 | 490 | 494 | 495 | 496 | 488 | 5.02M |
| August 14, 2025 | 492 | 494 | 494 | 494 | 489 | 6.77M |
| August 13, 2025 | 493 | 489 | 489 | 495 | 486 | 5.83M |
| August 12, 2025 | 494 | 496 | 496 | 496 | 488 | 8.38M |
| August 11, 2025 | 487 | 491 | 491 | 491 | 485 | 7.64M |
| August 08, 2025 | 478 | 486 | 486 | 486 | 478 | 11.85M |
| August 07, 2025 | 476 | 479 | 479 | 480 | 470 | 12.69M |
| August 06, 2025 | 486 | 480 | 480 | 486 | 478 | 2.72M |
| August 05, 2025 | 480 | 484 | 484 | 488 | 477 | 3.21M |
| August 04, 2025 | 482 | 478 | 477 | 482 | 474 | 7.04M |
| August 01, 2025 | 480 | 479 | 479 | 483 | 474 | 10.76M |
| July 31, 2025 | 484 | 480 | 480 | 486 | 479 | 9.27M |
| July 30, 2025 | 477 | 481 | 481 | 486 | 477 | 4.99M |
| July 29, 2025 | 480 | 476 | 476 | 480 | 473 | 3.74M |
| July 28, 2025 | 474 | 477 | 477 | 479 | 469 | 3.34M |
| July 25, 2025 | 485 | 474 | 472 | 485 | 471 | 4.41M |