5,402.00
-85(-1.55%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5,508 | 5,487 | 5,484 | 5,575 | 5,468 | 327,907 |
| August 14, 2025 | 5,453 | 5,485 | 5,485 | 5,492 | 5,450 | 201,354 |
| August 13, 2025 | 5,560 | 5,487 | 5,487 | 5,560 | 5,442 | 57,761 |
| August 12, 2025 | 5,362 | 5,517 | 5,517 | 5,517 | 5,362 | 152,508 |
| August 11, 2025 | 5,394 | 5,350 | 5,350 | 5,425 | 5,350 | 310,277 |
| August 08, 2025 | 5,313 | 5,379 | 5,379 | 5,379 | 5,284 | 147,694 |
| August 07, 2025 | 5,425 | 5,342 | 5,342 | 5,425 | 5,325 | 291,885 |
| August 06, 2025 | 5,280 | 5,422 | 5,422 | 5,422 | 5,250 | 882,465 |
| August 05, 2025 | 5,362 | 5,310 | 5,310 | 5,423 | 5,297 | 174,971 |
| August 04, 2025 | 5,458 | 5,424 | 5,424 | 5,508 | 5,372 | 256,859 |
| August 01, 2025 | 5,551 | 5,454 | 5,453 | 5,586 | 5,410 | 437,633 |
| July 31, 2025 | 5,590 | 5,585 | 5,585 | 5,613 | 5,550 | 717,519 |
| July 30, 2025 | 5,614 | 5,599 | 5,599 | 5,690 | 5,589 | 536,380 |
| July 29, 2025 | 5,614 | 5,661 | 5,661 | 5,703 | 5,607 | 283,090 |
| July 28, 2025 | 5,705 | 5,650 | 5,651 | 5,721 | 5,600 | 457,401 |
| July 25, 2025 | 5,629 | 5,692 | 5,692 | 5,694 | 5,600 | 373,433 |
| July 24, 2025 | 5,649 | 5,631 | 5,631 | 5,661 | 5,600 | 162,120 |
| July 23, 2025 | 5,575 | 5,650 | 5,650 | 5,650 | 5,524 | 231,070 |
| July 22, 2025 | 5,658 | 5,535 | 5,535 | 5,658 | 5,521 | 165,006 |
| July 21, 2025 | 5,619 | 5,622 | 5,622 | 5,649 | 5,555 | 234,006 |
| July 18, 2025 | 5,452 | 5,617 | 5,617 | 5,617 | 5,422 | 245,418 |
| July 17, 2025 | 5,499 | 5,478 | 5,478 | 5,527 | 5,420 | 130,997 |
| July 16, 2025 | 5,371 | 5,517 | 5,517 | 5,517 | 5,337 | 265,807 |
| July 15, 2025 | 5,369 | 5,392 | 5,392 | 5,422 | 5,353 | 352,491 |
| July 14, 2025 | 5,503 | 5,369 | 5,369 | 5,505 | 5,365 | 228,069 |
| July 11, 2025 | 5,597 | 5,456 | 5,456 | 5,600 | 5,424 | 122,350 |
| July 10, 2025 | 5,601 | 5,601 | 5,601 | 5,629 | 5,553 | 184,017 |
| July 09, 2025 | 5,590 | 5,569 | 5,569 | 5,597 | 5,531 | 216,356 |
| July 08, 2025 | 5,629 | 5,587 | 5,587 | 5,629 | 5,560 | 199,339 |
| July 07, 2025 | 5,680 | 5,591 | 5,591 | 5,680 | 5,551 | 177,445 |
| July 04, 2025 | 5,646 | 5,634 | 5,634 | 5,700 | 5,558 | 202,953 |
| July 03, 2025 | 5,602 | 5,661 | 5,661 | 5,694 | 5,602 | 219,753 |
| July 02, 2025 | 5,560 | 5,618 | 5,618 | 5,649 | 5,545 | 781,800 |
| July 01, 2025 | 5,810 | 5,598 | 5,598 | 5,810 | 5,400 | 482,699 |
| June 30, 2025 | 5,846 | 5,752 | 5,752 | 5,900 | 5,750 | 1.39M |
| June 27, 2025 | 5,705 | 5,850 | 5,850 | 5,850 | 5,705 | 303,138 |
| June 26, 2025 | 5,590 | 5,708 | 5,708 | 5,743 | 5,590 | 246,969 |
| June 25, 2025 | 5,701 | 5,604 | 5,604 | 5,730 | 5,540 | 281,163 |
| June 24, 2025 | 5,670 | 5,795 | 5,705 | 5,822 | 5,670 | 378,561 |
| June 23, 2025 | 5,503 | 5,599 | 5,512.04 | 5,616 | 5,471 | 1.07M |
| June 20, 2025 | 5,543 | 5,540 | 5,541 | 5,688 | 5,540 | 1.35M |
| June 19, 2025 | 5,525 | 5,577 | 5,577 | 5,604 | 5,500 | 280,736 |
| June 18, 2025 | 5,626 | 5,540 | 5,540 | 5,737 | 5,477 | 911,498 |
| June 17, 2025 | 5,580 | 5,656 | 5,656 | 5,704 | 5,580 | 690,101 |
| June 13, 2025 | 5,768 | 5,637 | 5,637 | 5,769 | 5,610 | 599,064 |
| June 12, 2025 | 5,773 | 5,762 | 5,762 | 5,898 | 5,756 | 274,298 |
| June 11, 2025 | 5,919 | 5,799 | 5,799 | 5,940 | 5,740 | 560,382 |
| June 10, 2025 | 5,932 | 5,919 | 5,919 | 5,957 | 5,906 | 292,300 |
| June 09, 2025 | 5,873 | 5,915 | 5,915 | 5,964 | 5,816 | 256,105 |
| June 06, 2025 | 5,836 | 5,826 | 5,826 | 5,911 | 5,798 | 145,747 |
| June 05, 2025 | 5,990 | 5,819 | 5,819 | 6,028 | 5,794 | 390,152 |
| June 04, 2025 | 5,950 | 5,960 | 5,960 | 6,031 | 5,878 | 594,846 |
| June 03, 2025 | 5,898 | 5,831 | 5,831 | 5,926 | 5,785 | 215,358 |
| June 02, 2025 | 5,975 | 5,909 | 5,909 | 5,975 | 5,833 | 307,941 |
| May 30, 2025 | 6,090 | 5,975 | 5,978 | 6,158 | 5,940 | 1.43M |
| May 29, 2025 | 5,999 | 6,068 | 6,068 | 6,078 | 5,826 | 719,878 |
| May 28, 2025 | 6,016 | 6,002 | 6,002 | 6,151 | 5,887 | 1.1M |
| May 27, 2025 | 5,829 | 6,024 | 6,024 | 6,024 | 5,829 | 679,107 |
| May 26, 2025 | 5,763 | 5,841 | 5,841 | 5,924 | 5,745 | 315,824 |
| May 23, 2025 | 5,876 | 5,758 | 5,758 | 5,938 | 5,696 | 331,671 |