321.00
-3(+0.63%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 319 | 321 | 321 | 323 | 318 | 2.93M |
| October 16, 2025 | 319 | 321 | 319 | 323 | 317 | 6.86M |
| October 15, 2025 | 328 | 321 | 321 | 332 | 316 | 11.71M |
| October 14, 2025 | 332 | 335 | 321.99 | 338 | 331 | 726,341 |
| October 13, 2025 | 339 | 334 | 334 | 339 | 333 | 368,326 |
| October 10, 2025 | 326 | 336 | 335 | 341 | 326 | 806,400 |
| October 09, 2025 | 331 | 328 | 328 | 331 | 327 | 1.59M |
| October 08, 2025 | 330 | 329 | 329 | 331 | 326 | 5.07M |
| October 07, 2025 | 325 | 329 | 329 | 329 | 318 | 1.3M |
| October 06, 2025 | 309 | 324 | 324 | 328 | 309 | 7.9M |
| October 03, 2025 | 309 | 316 | 316 | 316 | 309 | 1.35M |
| October 02, 2025 | 309 | 306 | 308 | 318 | 303 | 17.48M |
| October 01, 2025 | 307 | 313 | 313 | 314 | 307 | 61.16M |
| September 30, 2025 | 310 | 308 | 308 | 313 | 307 | 3.29M |
| September 29, 2025 | 314 | 313 | 313 | 314 | 307 | 2.48M |
| September 26, 2025 | 307 | 312 | 312 | 312 | 307 | 1.44M |
| September 25, 2025 | 316 | 309 | 309 | 316 | 306 | 1.13M |
| September 23, 2025 | 309 | 310 | 310 | 315 | 308 | 32.16M |
| September 22, 2025 | 308 | 310 | 310 | 318 | 305 | 1.62M |
| September 19, 2025 | 313 | 308 | 308 | 315 | 304 | 28.37M |
| September 18, 2025 | 303 | 310 | 310 | 314 | 303 | 8.57M |
| September 17, 2025 | 316 | 306 | 306 | 316 | 303 | 783,595 |
| September 16, 2025 | 314 | 310 | 308 | 314 | 308 | 104.82M |
| September 15, 2025 | 317 | 308 | 308 | 317 | 307 | 3.46M |
| September 12, 2025 | 313 | 313 | 313 | 318 | 306 | 3.76M |
| September 11, 2025 | 307 | 312 | 312 | 312 | 300 | 1.81M |
| September 10, 2025 | 308 | 306 | 306 | 312 | 306 | 7.27M |
| September 09, 2025 | 305 | 307 | 307 | 309 | 305 | 8,110 |
| September 08, 2025 | 303 | 307 | 307 | 307 | 303 | 5.93M |
| September 05, 2025 | 310 | 306 | 308 | 310 | 301 | 1.71M |
| September 04, 2025 | 306 | 308 | 308 | 312 | 303 | 5.84M |
| September 03, 2025 | 309 | 311 | 311 | 314 | 308 | 2.62M |
| September 02, 2025 | 312 | 309 | 309 | 321 | 306 | 2.9M |
| September 01, 2025 | 314 | 307 | 307 | 314 | 307 | 12.35M |
| August 29, 2025 | 317 | 308 | 309 | 317 | 306 | 835,855 |
| August 28, 2025 | 312 | 315 | 312 | 316 | 311 | 1.35M |
| August 27, 2025 | 315 | 315 | 315 | 318 | 310 | 302,754 |
| August 26, 2025 | 319 | 316 | 316 | 319 | 310 | 782,475 |
| August 25, 2025 | 317 | 316 | 314 | 320 | 312 | 2.08M |
| August 22, 2025 | 315 | 312 | 312 | 320 | 312 | 12.55M |
| August 21, 2025 | 315 | 317 | 317 | 321 | 315 | 1.02M |
| August 20, 2025 | 312 | 315 | 315 | 318 | 307 | 1.58M |
| August 19, 2025 | 311 | 312 | 312 | 318 | 304 | 5.96M |
| August 18, 2025 | 314 | 306 | 308 | 315 | 306 | 521,994 |
| August 15, 2025 | 310 | 313 | 313 | 318 | 310 | 2.57M |
| August 14, 2025 | 314 | 314 | 314 | 314 | 308 | 285,335 |
| August 13, 2025 | 309 | 312 | 312 | 312 | 307 | 2.02M |
| August 12, 2025 | 311 | 312 | 312 | 313 | 307 | 5.9M |
| August 11, 2025 | 308 | 308 | 308 | 312 | 308 | 6.35M |
| August 08, 2025 | 306 | 309 | 309 | 311 | 304 | 446,584 |
| August 07, 2025 | 308 | 305 | 305 | 310 | 301 | 3.22M |
| August 06, 2025 | 307 | 307 | 307 | 311 | 306 | 213,817 |
| August 05, 2025 | 298 | 307 | 307 | 312 | 298 | 2.05M |
| August 04, 2025 | 296 | 303 | 303 | 303 | 296 | 1.07M |
| August 01, 2025 | 309 | 299 | 299 | 312 | 294 | 1.78M |
| July 31, 2025 | 310 | 308 | 308 | 313 | 306 | 2.84M |
| July 30, 2025 | 313 | 310 | 310 | 317 | 308 | 795,769 |
| July 29, 2025 | 307 | 311 | 311 | 313 | 302 | 3.62M |
| July 28, 2025 | 307 | 304 | 304 | 307 | 302 | 823,708 |
| July 25, 2025 | 312 | 303 | 301 | 312 | 301 | 512,891 |