1,650.00
-10(-0.60%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 1,550 | 1,543 | 1,543 | 1,551 | 1,510 | 431,392 |
| August 13, 2025 | 1,545 | 1,560 | 1,560 | 1,560 | 1,540 | 95,095 |
| August 12, 2025 | 1,545 | 1,580 | 1,580 | 1,581 | 1,545 | 141,566 |
| August 11, 2025 | 1,551 | 1,544 | 1,544 | 1,551 | 1,540 | 135,430 |
| August 08, 2025 | 1,551 | 1,559 | 1,559 | 1,583 | 1,550 | 26,112 |
| August 07, 2025 | 1,556 | 1,556 | 1,556 | 1,558 | 1,550 | 62,908 |
| August 06, 2025 | 1,592 | 1,556 | 1,556 | 1,592 | 1,556 | 15,154 |
| August 05, 2025 | 1,598 | 1,618 | 1,618 | 1,623 | 1,595 | 128,661 |
| August 04, 2025 | 1,599 | 1,619 | 1,619 | 1,625 | 1,599 | 25,141 |
| August 01, 2025 | 1,605 | 1,595 | 1,597 | 1,640 | 1,595 | 15,009 |
| July 31, 2025 | 1,603 | 1,602 | 1,602 | 1,626 | 1,602 | 11,946 |
| July 30, 2025 | 1,651 | 1,623 | 1,623 | 1,651 | 1,615 | 30,985 |
| July 29, 2025 | 1,695 | 1,661 | 1,661 | 1,700 | 1,650 | 41,577 |
| July 28, 2025 | 1,602 | 1,709 | 1,709 | 1,709 | 1,602 | 37,504 |
| July 25, 2025 | 1,572 | 1,650 | 1,650 | 1,650 | 1,569 | 86,186 |
| July 24, 2025 | 1,567 | 1,574 | 1,574 | 1,576 | 1,567 | 2,853 |
| July 23, 2025 | 1,578 | 1,568 | 1,568 | 1,586 | 1,561 | 20,925 |
| July 22, 2025 | 1,520 | 1,552 | 1,552 | 1,573 | 1,490 | 181,706 |
| July 21, 2025 | 1,520 | 1,527 | 1,527 | 1,535 | 1,520 | 454,051 |
| July 18, 2025 | 1,536 | 1,523 | 1,523 | 1,539 | 1,518 | 246,343 |
| July 17, 2025 | 1,572 | 1,526 | 1,526 | 1,572 | 1,526 | 1,365 |
| July 16, 2025 | 1,580 | 1,515 | 1,515 | 1,581 | 1,515 | 30,662 |
| July 15, 2025 | 1,601 | 1,572 | 1,572 | 1,650 | 1,572 | 29,196 |
| July 14, 2025 | 1,633 | 1,609 | 1,609 | 1,680 | 1,600 | 157,488 |
| July 11, 2025 | 1,650 | 1,650 | 1,650 | 1,674 | 1,650 | 143,670 |
| July 10, 2025 | 1,654 | 1,650 | 1,650 | 1,678 | 1,650 | 59,834 |
| July 09, 2025 | 1,655 | 1,652 | 1,652 | 1,690 | 1,650 | 234,944 |
| July 08, 2025 | 1,698 | 1,665 | 1,665 | 1,698 | 1,665 | 3,094 |
| July 07, 2025 | 1,651 | 1,653 | 1,653 | 1,699 | 1,631 | 218,451 |
| July 04, 2025 | 1,651 | 1,699 | 1,696 | 1,725 | 1,651 | 1,584 |