6,538.00
+50(+0.77%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6,400 | 6,488 | 6,487 | 6,589 | 6,400 | 415,912 |
| August 14, 2025 | 6,701 | 6,536 | 6,536 | 6,817 | 6,444 | 446,282 |
| August 13, 2025 | 6,515 | 6,502 | 6,500 | 6,575 | 6,459 | 553,890 |
| August 12, 2025 | 6,680 | 6,500 | 6,500 | 6,680 | 6,408 | 295,608 |
| August 11, 2025 | 6,412 | 6,457 | 6,457 | 6,459 | 6,406 | 145,242 |
| August 08, 2025 | 6,397 | 6,424 | 6,424 | 6,431 | 6,369 | 205,935 |
| August 07, 2025 | 6,440 | 6,402 | 6,402 | 6,519 | 6,365 | 248,938 |
| August 06, 2025 | 6,500 | 6,435 | 6,435 | 6,574 | 6,415 | 433,058 |
| August 05, 2025 | 6,520 | 6,495 | 6,495 | 6,539 | 6,425 | 349,801 |
| August 04, 2025 | 6,438 | 6,442 | 6,442 | 6,479 | 6,365 | 155,048 |
| August 01, 2025 | 6,555 | 6,432 | 6,432 | 6,555 | 6,398 | 653,901 |
| July 31, 2025 | 6,525 | 6,555 | 6,556 | 6,583 | 6,511 | 957,696 |
| July 30, 2025 | 6,424 | 6,546 | 6,546 | 6,567 | 6,414 | 208,950 |
| July 29, 2025 | 6,399 | 6,425 | 6,425 | 6,431 | 6,358 | 188,874 |
| July 28, 2025 | 6,414 | 6,394 | 6,394 | 6,425 | 6,337 | 151,494 |
| July 25, 2025 | 6,587 | 6,391 | 6,391 | 6,588 | 6,374 | 430,522 |
| July 24, 2025 | 6,495 | 6,495 | 6,495 | 6,495 | 6,417 | 376,503 |
| July 23, 2025 | 6,352 | 6,429 | 6,429 | 6,429 | 6,352 | 475,575 |
| July 22, 2025 | 6,266 | 6,342 | 6,342 | 6,343 | 6,247 | 379,065 |
| July 21, 2025 | 6,190 | 6,263 | 6,263 | 6,292 | 6,188 | 859,404 |
| July 18, 2025 | 6,328 | 6,223 | 6,226 | 6,328 | 6,195 | 417,489 |
| July 17, 2025 | 6,309 | 6,299 | 6,296 | 6,355 | 6,285 | 828,875 |
| July 16, 2025 | 6,299 | 6,294 | 6,294 | 6,410 | 6,248 | 2.45M |
| July 15, 2025 | 6,530 | 6,301 | 6,301 | 6,539 | 6,298 | 1.19M |
| July 14, 2025 | 6,141 | 6,400 | 6,400 | 6,400 | 6,141 | 166,485 |
| July 11, 2025 | 6,550 | 6,296 | 6,296 | 6,550 | 6,239 | 543,160 |
| July 10, 2025 | 6,277 | 6,349 | 6,348 | 6,450 | 6,259 | 420,972 |
| July 09, 2025 | 6,316 | 6,291 | 6,291 | 6,439 | 6,261 | 319,023 |
| July 08, 2025 | 6,070 | 6,318 | 6,318 | 6,371 | 6,070 | 343,684 |
| July 07, 2025 | 6,240 | 6,339 | 6,339 | 6,392 | 6,240 | 299,990 |
| July 04, 2025 | 6,220 | 6,294 | 6,294 | 6,329 | 6,133 | 551,903 |
| July 03, 2025 | 6,270 | 6,165 | 6,165 | 6,270 | 6,090 | 242,436 |
| July 02, 2025 | 6,154 | 6,095 | 6,095 | 6,244 | 6,075 | 327,053 |
| July 01, 2025 | 6,110 | 6,203 | 6,203 | 6,203 | 6,025 | 440,553 |
| June 30, 2025 | 6,032 | 6,029 | 6,029 | 6,078 | 5,957 | 2.17M |
| June 27, 2025 | 5,864 | 6,007 | 6,007 | 6,032 | 5,864 | 332,615 |
| June 26, 2025 | 6,013 | 5,914 | 5,914 | 6,061 | 5,914 | 296,003 |
| June 25, 2025 | 5,912 | 5,971 | 5,971 | 6,030 | 5,827 | 281,065 |
| June 24, 2025 | 5,965 | 5,955 | 5,955 | 6,250 | 5,930 | 612,122 |
| June 23, 2025 | 5,856 | 5,931 | 5,931 | 6,000 | 5,856 | 762,702 |
| June 20, 2025 | 6,150 | 5,924 | 5,923 | 6,200 | 5,874 | 1.71M |
| June 19, 2025 | 5,975 | 5,996 | 5,996 | 6,000 | 5,912 | 319,784 |
| June 18, 2025 | 5,892 | 5,963 | 5,963 | 5,963 | 5,799 | 382,357 |
| June 17, 2025 | 5,881 | 5,893 | 5,893 | 5,931 | 5,868 | 379,764 |
| June 13, 2025 | 5,953 | 5,864 | 5,864 | 6,059 | 5,835 | 428,548 |
| June 12, 2025 | 6,300 | 6,008 | 6,008 | 6,300 | 5,972 | 448,720 |
| June 11, 2025 | 6,070 | 6,004 | 6,004 | 6,088 | 5,980 | 194,512 |
| June 10, 2025 | 6,099 | 6,029 | 6,029 | 6,115 | 5,967 | 469,253 |
| June 09, 2025 | 6,080 | 6,064 | 6,064 | 6,140 | 5,980 | 630,946 |
| June 06, 2025 | 6,012 | 6,068 | 6,069 | 6,101 | 6,012 | 172,652 |
| June 05, 2025 | 6,030 | 6,001 | 6,001 | 6,063 | 5,995 | 468,055 |
| June 04, 2025 | 6,127 | 6,043 | 6,043 | 6,165 | 6,043 | 779,587 |
| June 03, 2025 | 6,079 | 6,114 | 6,114 | 6,145 | 6,054 | 47,254 |
| June 02, 2025 | 6,184 | 6,083 | 6,086 | 6,184 | 6,042 | 456,253 |
| May 30, 2025 | 5,920 | 6,152 | 6,151 | 6,152 | 5,920 | 628,463 |
| May 29, 2025 | 5,870 | 5,994 | 5,994 | 5,996 | 5,827 | 468,432 |
| May 28, 2025 | 5,866 | 5,848 | 5,848 | 5,916 | 5,792 | 788,971 |
| May 27, 2025 | 5,651 | 5,832 | 5,832 | 5,871 | 5,650 | 1.64M |
| May 26, 2025 | 5,731 | 5,761 | 5,761 | 5,867 | 5,731 | 676,174 |
| May 23, 2025 | 5,738 | 5,807 | 5,805 | 5,839 | 5,738 | 459,819 |