7,686.00
-35(-0.45%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,950 | 7,651 | 7,651 | 7,950 | 7,600 | 365,877 |
| December 03, 2025 | 7,577 | 7,721 | 7,721 | 7,740 | 7,556 | 267,145 |
| December 02, 2025 | 7,576 | 7,566 | 7,566 | 7,656 | 7,541 | 346,403 |
| December 01, 2025 | 7,716 | 7,595 | 7,595 | 7,716 | 7,557 | 274,457 |
| November 28, 2025 | 7,710 | 7,715 | 7,715 | 7,740 | 7,674 | 606,494 |
| November 27, 2025 | 7,697 | 7,734 | 7,732 | 7,785 | 7,697 | 148,089 |
| November 26, 2025 | 7,610 | 7,705 | 7,705 | 7,799 | 7,361 | 349,687 |
| November 25, 2025 | 7,635 | 7,621 | 7,621 | 7,689 | 7,541 | 117,447 |
| November 24, 2025 | 7,566 | 7,585 | 7,584 | 7,652 | 7,555 | 289,295 |
| November 21, 2025 | 7,550 | 7,555 | 7,555 | 7,652 | 7,522 | 175,751 |
| November 20, 2025 | 7,251 | 7,640 | 7,640 | 7,778 | 7,251 | 262,538 |
| November 19, 2025 | 7,260 | 7,550 | 7,550 | 7,550 | 7,259 | 251,557 |
| November 18, 2025 | 7,491 | 7,447 | 7,447 | 7,589 | 7,447 | 363,121 |
| November 17, 2025 | 7,456 | 7,518 | 7,518 | 7,580 | 7,428 | 201,031 |
| November 14, 2025 | 7,540 | 7,456 | 7,456 | 7,611 | 7,337 | 425,630 |
| November 13, 2025 | 7,348 | 7,473 | 7,473 | 7,546 | 7,311 | 455,563 |
| November 12, 2025 | 7,319 | 7,346 | 7,346 | 7,362 | 7,218 | 291,967 |
| November 11, 2025 | 7,231 | 7,241 | 7,241 | 7,399 | 7,230 | 163,065 |
| November 10, 2025 | 7,350 | 7,310 | 7,310 | 7,350 | 7,181 | 221,148 |
| November 07, 2025 | 7,239 | 7,243 | 7,242 | 7,286 | 7,193 | 152,772 |
| November 06, 2025 | 7,224 | 7,243 | 7,243 | 7,281 | 7,174 | 946,620 |
| November 05, 2025 | 7,178 | 7,188 | 7,188 | 7,200 | 7,130 | 356,505 |
| November 04, 2025 | 7,349 | 7,174 | 7,174 | 7,349 | 7,081 | 1.01M |
| November 03, 2025 | 7,060 | 7,191 | 7,191 | 7,212 | 7,054 | 291,344 |
| October 31, 2025 | 7,092 | 7,066 | 7,064 | 7,156 | 7,054 | 323,035 |
| October 30, 2025 | 6,952 | 7,129 | 7,124 | 7,133 | 6,952 | 328,020 |
| October 29, 2025 | 7,200 | 7,088 | 7,088 | 7,239 | 7,071 | 315,340 |
| October 28, 2025 | 6,950 | 7,106 | 7,106 | 7,115 | 6,950 | 713,578 |
| October 27, 2025 | 6,948 | 6,949 | 6,949 | 6,950 | 6,858 | 215,941 |
| October 24, 2025 | 6,975 | 6,901 | 6,901 | 7,085 | 6,890 | 1.67M |
| October 23, 2025 | 7,011 | 6,999 | 6,999 | 7,012 | 6,900 | 267,581 |
| October 22, 2025 | 6,882 | 6,931 | 6,931 | 6,948 | 6,839 | 566,373 |
| October 21, 2025 | 6,931 | 6,811 | 6,811 | 6,931 | 6,772 | 591,559 |
| October 20, 2025 | 6,800 | 6,849 | 6,849 | 6,862 | 6,768 | 181,655 |
| October 17, 2025 | 6,749 | 6,794 | 6,796 | 6,817 | 6,689 | 512,404 |
| October 16, 2025 | 6,500 | 6,754 | 6,754 | 6,780 | 6,500 | 504,323 |
| October 15, 2025 | 6,709 | 6,674 | 6,674 | 6,825 | 6,599 | 2.43M |
| October 14, 2025 | 6,501 | 6,763 | 6,763 | 6,811 | 6,501 | 466,384 |
| October 13, 2025 | 6,502 | 6,764 | 6,764 | 6,869 | 6,502 | 518,871 |
| October 10, 2025 | 6,525 | 6,820 | 6,820 | 6,820 | 6,525 | 878,107 |
| October 09, 2025 | 6,505 | 6,701 | 6,701 | 6,900 | 6,505 | 479,346 |
| October 08, 2025 | 6,501 | 6,682 | 6,680 | 6,696 | 6,501 | 767,147 |
| October 07, 2025 | 6,773 | 6,700 | 6,699 | 6,774 | 6,635 | 966,579 |
| October 06, 2025 | 6,502 | 6,739 | 6,739 | 6,759 | 6,502 | 972,175 |
| October 03, 2025 | 6,462 | 6,558 | 6,558 | 6,558 | 6,442 | 392,256 |
| October 02, 2025 | 6,200 | 6,465 | 6,465 | 6,480 | 6,200 | 985,455 |
| October 01, 2025 | 6,499 | 6,379 | 6,379 | 6,499 | 6,314 | 761,480 |
| September 30, 2025 | 6,339 | 6,407 | 6,407 | 6,434 | 6,333 | 666,422 |
| September 29, 2025 | 6,319 | 6,348 | 6,348 | 6,399 | 6,319 | 196,300 |
| September 26, 2025 | 6,431 | 6,382 | 6,382 | 6,480 | 6,302 | 258,617 |
| September 25, 2025 | 6,600 | 6,467 | 6,468 | 6,600 | 6,415 | 725,747 |
| September 23, 2025 | 6,549 | 6,522 | 6,522 | 6,597 | 6,500 | 472,206 |
| September 22, 2025 | 6,699 | 6,533 | 6,533 | 6,699 | 6,505 | 264,773 |
| September 19, 2025 | 6,542 | 6,617 | 6,617 | 6,617 | 6,452 | 662,021 |
| September 18, 2025 | 6,651 | 6,573 | 6,573 | 6,651 | 6,541 | 144,354 |
| September 17, 2025 | 6,624 | 6,650 | 6,650 | 6,703 | 6,578 | 541,300 |
| September 16, 2025 | 6,788 | 6,645 | 6,645 | 6,788 | 6,580 | 394,474 |
| September 15, 2025 | 6,781 | 6,683 | 6,683 | 6,782 | 6,669 | 490,813 |
| September 12, 2025 | 6,660 | 6,709 | 6,710 | 6,710 | 6,568 | 424,983 |
| September 11, 2025 | 6,533 | 6,577 | 6,575 | 6,581 | 6,485 | 244,092 |