6,244.00
+54(+0.87%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,230 | 6,244 | 6,244 | 6,282 | 6,188 | 1.6M |
| December 03, 2025 | 6,212 | 6,190 | 6,190 | 6,236 | 6,132 | 233,585 |
| December 02, 2025 | 6,126 | 6,198 | 6,198 | 6,280 | 6,126 | 268,964 |
| December 01, 2025 | 6,175 | 6,155 | 6,155 | 6,230 | 6,125 | 180,805 |
| November 28, 2025 | 6,198 | 6,190 | 6,191 | 6,244 | 6,168 | 612,445 |
| November 27, 2025 | 6,271 | 6,201 | 6,201 | 6,271 | 6,163 | 210,499 |
| November 26, 2025 | 6,210 | 6,260 | 6,260 | 6,315 | 6,210 | 1.01M |
| November 25, 2025 | 6,106 | 6,208 | 6,208 | 6,268 | 5,860 | 429,166 |
| November 24, 2025 | 6,110 | 6,172 | 6,172 | 6,192 | 6,010 | 1.21M |
| November 21, 2025 | 6,118 | 6,100 | 6,103 | 6,207 | 5,938 | 687,537 |
| November 20, 2025 | 5,947 | 6,176 | 6,176 | 6,261 | 5,862 | 618,406 |
| November 19, 2025 | 5,877 | 5,895 | 5,895 | 5,914 | 5,818 | 109,799 |
| November 18, 2025 | 5,810 | 5,856 | 5,856 | 5,922 | 5,766 | 286,960 |
| November 17, 2025 | 5,856 | 5,826 | 5,826 | 5,880 | 5,817 | 112,194 |
| November 14, 2025 | 5,950 | 5,852 | 5,852 | 5,950 | 5,780 | 225,035 |
| November 13, 2025 | 5,886 | 5,854 | 5,854 | 5,945 | 5,854 | 249,353 |
| November 12, 2025 | 5,865 | 5,827 | 5,827 | 5,885 | 5,800 | 601,287 |
| November 11, 2025 | 5,801 | 5,816 | 5,816 | 5,898 | 5,797 | 214,961 |
| November 10, 2025 | 5,747 | 5,800 | 5,800 | 5,831 | 5,746 | 328,356 |
| November 07, 2025 | 5,774 | 5,733 | 5,734 | 5,890 | 5,729 | 1.18M |
| November 06, 2025 | 5,651 | 5,865 | 5,865 | 5,871 | 5,631 | 410,802 |
| November 05, 2025 | 5,670 | 5,656 | 5,656 | 5,679 | 5,611 | 232,443 |
| November 04, 2025 | 5,618 | 5,664 | 5,664 | 5,664 | 5,550 | 179,504 |
| November 03, 2025 | 5,584 | 5,617 | 5,617 | 5,672 | 5,574 | 132,191 |
| October 31, 2025 | 5,670 | 5,585 | 5,585 | 5,693 | 5,548 | 218,862 |
| October 30, 2025 | 5,560 | 5,624 | 5,624 | 5,652 | 5,513 | 318,579 |
| October 29, 2025 | 5,470 | 5,574 | 5,574 | 5,581 | 5,470 | 416,949 |
| October 28, 2025 | 5,422 | 5,502 | 5,502 | 5,520 | 5,422 | 491,678 |
| October 27, 2025 | 5,471 | 5,456 | 5,456 | 5,516 | 5,421 | 376,228 |
| October 24, 2025 | 5,455 | 5,486 | 5,486 | 5,535 | 5,455 | 189,390 |
| October 23, 2025 | 5,553 | 5,482 | 5,482 | 5,556 | 5,461 | 410,484 |
| October 22, 2025 | 5,338 | 5,526 | 5,526 | 5,543 | 5,338 | 463,050 |
| October 21, 2025 | 5,550 | 5,344 | 5,344 | 5,550 | 5,312 | 450,966 |
| October 20, 2025 | 5,492 | 5,439 | 5,439 | 5,550 | 5,418 | 302,482 |
| October 17, 2025 | 5,510 | 5,429 | 5,432 | 5,510 | 5,372 | 360,773 |
| October 16, 2025 | 5,456 | 5,482.5 | 5,482.5 | 5,536 | 5,398 | 605,333 |
| October 15, 2025 | 5,584 | 5,493 | 5,493 | 5,660 | 5,493 | 968,486 |
| October 14, 2025 | 5,506 | 5,571 | 5,571 | 5,575 | 5,486 | 238,683 |
| October 13, 2025 | 5,620 | 5,564 | 5,564 | 5,641 | 5,509 | 170,814 |
| October 10, 2025 | 5,490 | 5,591 | 5,591 | 5,591 | 5,443 | 673,790 |
| October 09, 2025 | 5,360 | 5,472 | 5,472 | 5,586 | 5,360 | 251,427 |
| October 08, 2025 | 5,391 | 5,516 | 5,516 | 5,520 | 5,376 | 260,662 |
| October 07, 2025 | 5,455 | 5,402 | 5,402 | 5,523 | 5,400 | 196,881 |
| October 06, 2025 | 5,565 | 5,458 | 5,458 | 5,565 | 5,458 | 186,522 |
| October 03, 2025 | 5,512 | 5,553 | 5,553 | 5,561 | 5,250 | 119,392 |
| October 02, 2025 | 5,397 | 5,483 | 5,483 | 5,542 | 5,397 | 130,346 |
| October 01, 2025 | 5,400 | 5,455 | 5,455 | 5,458 | 5,369 | 211,398 |
| September 30, 2025 | 5,350 | 5,380 | 5,380 | 5,394 | 5,304 | 393,466 |
| September 29, 2025 | 5,300 | 5,358 | 5,358 | 5,385 | 5,269 | 236,223 |
| September 26, 2025 | 5,401 | 5,302 | 5,304 | 5,401 | 5,300 | 91,209 |
| September 25, 2025 | 5,374 | 5,398 | 5,398 | 5,409 | 5,348 | 231,963 |
| September 23, 2025 | 5,494 | 5,398 | 5,398 | 5,522 | 5,382 | 277,607 |
| September 22, 2025 | 5,566 | 5,468 | 5,468 | 5,708 | 5,462 | 257,250 |
| September 19, 2025 | 5,546 | 5,593 | 5,593 | 5,626 | 5,451 | 560,706 |
| September 18, 2025 | 5,481 | 5,598 | 5,598 | 5,720 | 5,455 | 271,253 |
| September 17, 2025 | 5,492 | 5,510 | 5,510 | 5,755 | 5,464 | 262,969 |
| September 16, 2025 | 5,490 | 5,537 | 5,540 | 5,583 | 5,350 | 684,606 |
| September 15, 2025 | 5,503 | 5,384 | 5,384 | 5,556 | 5,330 | 450,914 |
| September 12, 2025 | 5,437 | 5,525 | 5,525 | 5,532 | 5,353 | 408,039 |
| September 11, 2025 | 5,434 | 5,452 | 5,452 | 5,474 | 5,352 | 514,063 |