17,277.00
+38(+0.22%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 17,490 | 17,240 | 17,240 | 17,497 | 17,077 | 1M | 
| October 29, 2025 | 17,745 | 17,425 | 17,425 | 17,745 | 17,328 | 528,081 | 
| October 28, 2025 | 17,005 | 17,570 | 17,570 | 17,707 | 17,005 | 1.08M | 
| October 27, 2025 | 17,062 | 17,129 | 17,129 | 17,437 | 17,062 | 1.11M | 
| October 24, 2025 | 17,008 | 17,170 | 17,170 | 17,447 | 17,008 | 132,724 | 
| October 23, 2025 | 17,100 | 17,276 | 17,276 | 17,309 | 17,000 | 565,417 | 
| October 22, 2025 | 17,281 | 17,275 | 17,273 | 17,313 | 17,108 | 1M | 
| October 21, 2025 | 17,700 | 17,550 | 17,548 | 17,700 | 17,429 | 1.14M | 
| October 20, 2025 | 17,102 | 17,419 | 17,419 | 17,455 | 17,102 | 515,091 | 
| October 17, 2025 | 17,150 | 17,100 | 17,100 | 17,327 | 17,001 | 777,683 | 
| October 16, 2025 | 17,235 | 17,289 | 17,291 | 17,495 | 17,228 | 845,647 | 
| October 15, 2025 | 17,499 | 17,235 | 17,237 | 17,499 | 17,212 | 979,475 | 
| October 14, 2025 | 17,798 | 17,364 | 17,364 | 17,798 | 17,277 | 324,070 | 
| October 13, 2025 | 17,405 | 17,517 | 17,518 | 17,723 | 17,097 | 633,277 | 
| October 10, 2025 | 17,518 | 17,760 | 17,758 | 17,830 | 17,341 | 525,207 | 
| October 09, 2025 | 17,025 | 17,518 | 17,520 | 17,571 | 17,025 | 777,599 | 
| October 08, 2025 | 16,851 | 17,147 | 17,147 | 17,169 | 16,750 | 577,043 | 
| October 07, 2025 | 17,141 | 16,911 | 16,910 | 17,340 | 16,866 | 1.09M | 
| October 06, 2025 | 17,084 | 17,095 | 17,095 | 17,095 | 16,683 | 858,406 | 
| October 03, 2025 | 16,821 | 16,965 | 16,965 | 16,965 | 16,648 | 1.27M | 
| October 02, 2025 | 17,094 | 16,835 | 16,835 | 17,094 | 16,700 | 1.84M | 
| October 01, 2025 | 16,773 | 16,822 | 16,822 | 16,873 | 16,475 | 1.17M | 
| September 30, 2025 | 16,805 | 16,774 | 16,774 | 17,054 | 16,600 | 1.27M | 
| September 29, 2025 | 17,506 | 16,960 | 16,960 | 17,557 | 16,814 | 1.35M | 
| September 26, 2025 | 17,350 | 17,272 | 17,271 | 17,374 | 16,801 | 1.13M | 
| September 25, 2025 | 18,002 | 17,006 | 17,006 | 18,002 | 17,006 | 1.17M | 
| September 23, 2025 | 18,000 | 17,557 | 17,557 | 18,200 | 17,400 | 1.14M | 
| September 22, 2025 | 17,547 | 17,372 | 17,372 | 17,736 | 17,050 | 873,825 | 
| September 19, 2025 | 17,740 | 17,628 | 17,628 | 17,776 | 16,994 | 1.76M | 
| September 18, 2025 | 17,750 | 17,749 | 17,749 | 17,792 | 17,473 | 3.09M | 
| September 17, 2025 | 17,526 | 17,569 | 17,569 | 17,629 | 17,384 | 550,363 | 
| September 16, 2025 | 17,670 | 17,603 | 17,603 | 17,724 | 17,381 | 731,245 | 
| September 15, 2025 | 17,401 | 17,639 | 17,639 | 17,775 | 17,401 | 577,987 | 
| September 12, 2025 | 17,675 | 17,640 | 17,639 | 17,708 | 17,339 | 957,113 | 
| September 11, 2025 | 16,451 | 17,352 | 17,352 | 17,811 | 16,451 | 777,127 | 
| September 10, 2025 | 17,000 | 17,229 | 17,229 | 17,265 | 16,857 | 632,673 | 
| September 09, 2025 | 16,305 | 16,878 | 16,878 | 16,962 | 16,305 | 220,384 | 
| September 08, 2025 | 16,701 | 16,899 | 16,898 | 16,951 | 16,701 | 701,472 | 
| September 05, 2025 | 16,581 | 16,796 | 16,793 | 16,985 | 16,487 | 771,537 | 
| September 04, 2025 | 16,800 | 16,575 | 16,575 | 16,800 | 16,333 | 827,117 | 
| September 03, 2025 | 16,881 | 16,517 | 16,517 | 16,881 | 16,301 | 1.11M | 
| September 02, 2025 | 17,164 | 16,592 | 16,592 | 17,164 | 16,584 | 163,180 | 
| September 01, 2025 | 16,725 | 16,988 | 16,989 | 17,115 | 16,725 | 682,425 | 
| August 29, 2025 | 17,000 | 16,955 | 16,955 | 17,249 | 16,925 | 624,519 | 
| August 28, 2025 | 17,088 | 17,180 | 17,180 | 17,247 | 16,872 | 913,447 | 
| August 27, 2025 | 16,800 | 16,880 | 16,880 | 17,115 | 16,781 | 558,471 | 
| August 26, 2025 | 17,285 | 17,081 | 17,081 | 17,359 | 16,905 | 1.2M | 
| August 25, 2025 | 17,300 | 17,311 | 17,311 | 17,425 | 17,120 | 696,910 | 
| August 22, 2025 | 16,950 | 17,299 | 17,299 | 17,335 | 16,768 | 663,173 | 
| August 21, 2025 | 16,600 | 16,833 | 16,833 | 16,950 | 16,550 | 421,089 | 
| August 20, 2025 | 16,772 | 16,674 | 16,674 | 16,879 | 16,617 | 686,142 | 
| August 19, 2025 | 16,550 | 16,798 | 16,798 | 16,888 | 16,550 | 371,759 | 
| August 18, 2025 | 16,618 | 16,679 | 16,679 | 16,808 | 16,618 | 178,871 | 
| August 15, 2025 | 16,631 | 16,822 | 16,822 | 16,898 | 16,600 | 608,944 | 
| August 14, 2025 | 16,400 | 16,582 | 16,582 | 16,885 | 16,392 | 543,314 | 
| August 13, 2025 | 16,536 | 16,850 | 16,850 | 16,990 | 16,261 | 697,848 | 
| August 12, 2025 | 16,474 | 16,580 | 16,580 | 16,580 | 16,416 | 492,925 | 
| August 11, 2025 | 16,619 | 16,460 | 16,460 | 16,707 | 16,404 | 751,298 | 
| August 08, 2025 | 16,410 | 16,573 | 16,575 | 16,698 | 16,410 | 511,487 | 
| August 07, 2025 | 16,400 | 16,510 | 16,510 | 16,515 | 16,325 | 804,665 |