2,168.00
+10(+0.46%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2,180 | 2,168 | 2,168 | 2,180 | 2,156 | 215,003 |
| November 06, 2025 | 2,170 | 2,158 | 2,158 | 2,170 | 2,156 | 93,166 |
| November 05, 2025 | 2,176 | 2,169 | 2,169 | 2,176 | 2,166 | 54,755 |
| November 04, 2025 | 2,170 | 2,162 | 2,162 | 2,170 | 2,162 | 7,684 |
| November 03, 2025 | 2,157 | 2,171 | 2,171 | 2,184 | 2,156 | 36,705 |
| October 31, 2025 | 2,165 | 2,160 | 2,160 | 2,170 | 2,155 | 386,424 |
| October 30, 2025 | 2,131 | 2,167 | 2,167 | 2,170 | 2,131 | 13,060 |
| October 29, 2025 | 2,165 | 2,150 | 2,150 | 2,165 | 2,133 | 1.13M |
| October 28, 2025 | 2,126 | 2,150 | 2,150 | 2,150 | 2,126 | 351,198 |
| October 27, 2025 | 2,170 | 2,130 | 2,130 | 2,170 | 2,130 | 26,097 |
| October 24, 2025 | 2,179 | 2,170 | 2,170 | 2,184 | 2,160 | 39,814 |
| October 23, 2025 | 2,080 | 2,170 | 2,170 | 2,180 | 2,080 | 1.57M |
| October 22, 2025 | 2,050 | 2,055 | 2,055 | 2,075 | 1,980 | 5.26M |
| October 21, 2025 | 2,050 | 2,049 | 2,049 | 2,065 | 2,014 | 1.71M |
| October 20, 2025 | 2,035 | 2,045 | 2,045 | 2,095 | 2,013 | 2.16M |
| October 17, 2025 | 1,990 | 2,035 | 2,038 | 2,040 | 1,925 | 2.55M |
| October 16, 2025 | 2,100 | 2,000 | 2,000 | 2,239 | 2,000 | 26.66M |
| October 15, 2025 | 1,594 | 1,603 | 1,603 | 1,649 | 1,594 | 31,883 |
| October 14, 2025 | 1,664 | 1,616 | 1,616 | 1,664 | 1,594 | 72,017 |
| October 13, 2025 | 1,575 | 1,599 | 1,599 | 1,664 | 1,575 | 48,295 |
| October 10, 2025 | 1,575 | 1,582 | 1,582 | 1,604 | 1,575 | 670,203 |
| October 09, 2025 | 1,585 | 1,579 | 1,579 | 1,585 | 1,576 | 50,227 |
| October 08, 2025 | 1,596 | 1,585 | 1,585 | 1,596 | 1,585 | 4,810 |
| October 07, 2025 | 1,650 | 1,591 | 1,591 | 1,650 | 1,591 | 13,056 |
| October 06, 2025 | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | 5,073 |
| October 03, 2025 | 1,631 | 1,649 | 1,649 | 1,650 | 1,631 | 59,325 |
| October 02, 2025 | 1,631 | 1,630 | 1,630 | 1,632 | 1,630 | 8,310 |
| October 01, 2025 | 1,638 | 1,709 | 1,709 | 1,711 | 1,638 | 9,970 |
| September 30, 2025 | 1,675 | 1,695 | 1,695 | 1,695 | 1,630 | 3,937 |
| September 29, 2025 | 1,698 | 1,650 | 1,650 | 1,725 | 1,650 | 45,403 |
| September 26, 2025 | 1,693 | 1,660 | 1,659 | 1,712 | 1,652 | 52,013 |
| September 25, 2025 | 1,689 | 1,680 | 1,680 | 1,693 | 1,680 | 7,208 |
| September 23, 2025 | 1,616 | 1,694 | 1,694 | 1,694 | 1,616 | 38,566 |
| September 22, 2025 | 1,695 | 1,616 | 1,616 | 1,695 | 1,616 | 3,043 |
| September 19, 2025 | 1,576 | 1,695 | 1,695 | 1,695 | 1,576 | 387,777 |
| September 18, 2025 | 1,576 | 1,640 | 1,640 | 1,650 | 1,576 | 47,453 |
| September 17, 2025 | 1,616 | 1,617 | 1,617 | 1,617 | 1,596 | 19,365 |
| September 16, 2025 | 1,450 | 1,575 | 1,576 | 1,610 | 1,417 | 158,240 |
| September 15, 2025 | 1,525 | 1,472 | 1,472 | 1,525 | 1,365 | 1.11M |
| September 12, 2025 | 1,541 | 1,524 | 1,524 | 1,546 | 1,515 | 19,795 |
| September 11, 2025 | 1,557 | 1,541 | 1,541 | 1,592 | 1,541 | 2,397 |
| September 10, 2025 | 1,586 | 1,586 | 1,586 | 1,586 | 1,586 | 1,250 |
| September 09, 2025 | 1,561 | 1,575 | 1,575 | 1,580 | 1,560 | 16,027 |
| September 08, 2025 | 1,586 | 1,635 | 1,635 | 1,635 | 1,555 | 47,856 |
| September 05, 2025 | 1,664 | 1,588 | 1,588 | 1,664 | 1,588 | 40,010 |
| September 04, 2025 | 1,679 | 1,643 | 1,643 | 1,679 | 1,603 | 22,117 |
| September 03, 2025 | 1,635 | 1,635 | 1,635 | 1,635 | 1,635 | 160 |
| September 02, 2025 | 1,680 | 1,615 | 1,615 | 1,690 | 1,588 | 31,640 |
| September 01, 2025 | 1,589 | 1,671 | 1,671 | 1,680 | 1,589 | 29,189 |
| August 29, 2025 | 1,611 | 1,618 | 1,618 | 1,620 | 1,611 | 1.64M |
| August 28, 2025 | 1,610 | 1,649 | 1,649 | 1,650 | 1,610 | 17,972 |
| August 27, 2025 | 1,585 | 1,610 | 1,610 | 1,610 | 1,540 | 19,193 |
| August 26, 2025 | 1,535 | 1,536 | 1,536 | 1,549 | 1,535 | 603,299 |
| August 25, 2025 | 1,535 | 1,536 | 1,536 | 1,536 | 1,535 | 210,223 |
| August 22, 2025 | 1,550 | 1,534 | 1,534 | 1,550 | 1,534 | 26,126 |
| August 21, 2025 | 1,500 | 1,516 | 1,516 | 1,558 | 1,500 | 229,827 |
| August 20, 2025 | 1,549 | 1,551 | 1,551 | 1,555 | 1,546 | 592,571 |
| August 19, 2025 | 1,501 | 1,542 | 1,542 | 1,579 | 1,500 | 258,806 |
| August 18, 2025 | 1,550 | 1,526 | 1,526 | 1,560 | 1,526 | 313,916 |
| August 15, 2025 | 1,560 | 1,554 | 1,554 | 1,560 | 1,524 | 10,433 |