1,280.00
+10(+0.79%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,302 | 1,344 | 1,344 | 1,344 | 1,270 | 198,791 |
| September 05, 2025 | 1,265 | 1,240 | 1,240 | 1,343 | 1,240 | 237,526 |
| September 04, 2025 | 1,340 | 1,330 | 1,329 | 1,340 | 1,260 | 216,929 |
| September 03, 2025 | 1,448 | 1,374 | 1,374 | 1,448 | 1,370 | 54,015 |
| September 02, 2025 | 1,490 | 1,378 | 1,378 | 1,490 | 1,375 | 184,006 |
| September 01, 2025 | 1,470 | 1,453 | 1,454 | 1,522 | 1,420 | 41,839 |
| August 29, 2025 | 1,596 | 1,472 | 1,472 | 1,597 | 1,442 | 389,164 |
| August 28, 2025 | 1,590 | 1,568 | 1,568 | 1,590 | 1,531 | 45,740 |
| August 27, 2025 | 1,550 | 1,600 | 1,598 | 1,601 | 1,550 | 1.12M |
| August 26, 2025 | 1,425 | 1,550 | 1,551 | 1,586 | 1,425 | 2.67M |
| August 25, 2025 | 1,420 | 1,421 | 1,421 | 1,449 | 1,405 | 638,172 |
| August 22, 2025 | 1,402 | 1,440 | 1,439 | 1,445 | 1,370 | 355,681 |
| August 21, 2025 | 1,402 | 1,400 | 1,401 | 1,402 | 1,374 | 202,613 |
| August 20, 2025 | 1,420 | 1,400 | 1,401 | 1,447 | 1,365 | 134,566 |
| August 19, 2025 | 1,491 | 1,420 | 1,421 | 1,523 | 1,400 | 415,364 |
| August 18, 2025 | 1,540 | 1,457 | 1,457 | 1,567 | 1,400 | 315,507 |
| August 15, 2025 | 1,675 | 1,600 | 1,599 | 1,698 | 1,540 | 262,631 |
| August 14, 2025 | 1,643 | 1,680 | 1,680 | 1,680 | 1,643 | 234,861 |
| August 13, 2025 | 1,601 | 1,675 | 1,677 | 1,699 | 1,600 | 881,557 |
| August 12, 2025 | 1,496 | 1,547 | 1,547 | 1,565 | 1,496 | 304,464 |
| August 11, 2025 | 1,483 | 1,542 | 1,542 | 1,542 | 1,472 | 256,442 |
| August 08, 2025 | 1,520 | 1,536 | 1,534 | 1,536 | 1,435 | 457,059 |
| August 07, 2025 | 1,530 | 1,536 | 1,536 | 1,549 | 1,485 | 365,561 |
| August 06, 2025 | 1,455 | 1,520 | 1,519 | 1,550 | 1,455 | 433,039 |
| August 05, 2025 | 1,456 | 1,500 | 1,500 | 1,500 | 1,425 | 183,557 |
| August 04, 2025 | 1,406 | 1,457 | 1,457 | 1,487 | 1,406 | 105,963 |
| August 01, 2025 | 1,495 | 1,473 | 1,474 | 1,525 | 1,420 | 423,417 |
| July 31, 2025 | 1,530 | 1,553 | 1,553 | 1,577 | 1,500 | 578,642 |
| July 30, 2025 | 1,570 | 1,575 | 1,575 | 1,575 | 1,470 | 338,885 |
| July 29, 2025 | 1,587 | 1,544 | 1,543 | 1,590 | 1,540 | 384,152 |
| July 28, 2025 | 1,540 | 1,598 | 1,598 | 1,630 | 1,526 | 844,281 |
| July 25, 2025 | 1,499 | 1,515 | 1,515 | 1,515 | 1,450 | 238,505 |
| July 24, 2025 | 1,474 | 1,490 | 1,489 | 1,520 | 1,474 | 263,980 |
| July 23, 2025 | 1,450 | 1,520 | 1,520 | 1,520 | 1,422 | 915,850 |
| July 22, 2025 | 1,516 | 1,479 | 1,479 | 1,535 | 1,455 | 336,532 |
| July 21, 2025 | 1,550 | 1,556 | 1,557 | 1,590 | 1,471 | 1.29M |
| July 18, 2025 | 1,425 | 1,544 | 1,544 | 1,544 | 1,410 | 2.3M |
| July 17, 2025 | 1,189 | 1,370 | 1,369 | 1,397 | 1,189 | 814,311 |
| July 16, 2025 | 1,200 | 1,230 | 1,232 | 1,259 | 1,190 | 481,153 |
| July 15, 2025 | 1,115 | 1,229 | 1,232 | 1,255 | 1,085 | 642,371 |
| July 14, 2025 | 1,092 | 1,119 | 1,119 | 1,139 | 1,070 | 1.01M |
| July 11, 2025 | 1,130 | 1,125 | 1,125 | 1,154 | 1,076 | 1M |
| July 10, 2025 | 1,070 | 1,140 | 1,139 | 1,145 | 1,070 | 246,648 |
| July 09, 2025 | 1,075 | 1,108 | 1,110 | 1,149 | 1,060 | 375,016 |
| July 08, 2025 | 1,080 | 1,060 | 1,059 | 1,089 | 1,050 | 149,814 |
| July 07, 2025 | 1,134 | 1,076 | 1,076 | 1,134 | 1,065 | 226,235 |
| July 04, 2025 | 1,141 | 1,125 | 1,124 | 1,144 | 1,074 | 71,400 |
| July 03, 2025 | 1,150 | 1,097 | 1,096 | 1,150 | 1,083 | 282,277 |
| July 02, 2025 | 1,140 | 1,121 | 1,121 | 1,150 | 1,091 | 247,442 |
| July 01, 2025 | 1,168 | 1,118 | 1,118 | 1,247 | 1,118 | 314,317 |
| June 30, 2025 | 1,150 | 1,189 | 1,189 | 1,190 | 1,150 | 219,373 |
| June 27, 2025 | 1,187 | 1,200 | 1,199 | 1,200 | 1,167 | 489,165 |
| June 26, 2025 | 1,180 | 1,170 | 1,172 | 1,180 | 1,100 | 489,677 |
| June 25, 2025 | 1,209 | 1,191 | 1,192 | 1,210 | 1,176 | 160,352 |
| June 24, 2025 | 1,200 | 1,210 | 1,208 | 1,213 | 1,150 | 200,951 |
| June 23, 2025 | 1,239 | 1,216 | 1,216 | 1,239 | 1,160 | 246,328 |
| June 20, 2025 | 1,206 | 1,229 | 1,230 | 1,249 | 1,190 | 77,071 |
| June 19, 2025 | 1,260 | 1,222 | 1,222 | 1,260 | 1,214 | 143,413 |
| June 18, 2025 | 1,300 | 1,260 | 1,261 | 1,300 | 1,201 | 667,116 |
| June 17, 2025 | 1,291 | 1,302 | 1,302 | 1,302 | 1,212 | 616,594 |