307.00
+1(+0.33%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 308 | 305 | 305 | 312 | 305 | 520,691 |
| July 23, 2025 | 311 | 311 | 311 | 311 | 306 | 2.71M |
| July 22, 2025 | 305 | 306 | 306 | 309 | 305 | 12.23M |
| July 21, 2025 | 305 | 303 | 303 | 306 | 301 | 5.13M |
| July 18, 2025 | 308 | 302 | 302 | 308 | 300 | 5.17M |
| July 17, 2025 | 307 | 306 | 306 | 311 | 302 | 19.91M |
| July 16, 2025 | 307 | 306 | 306 | 307 | 301 | 3.16M |
| July 15, 2025 | 306 | 304 | 304 | 311 | 304 | 1.74M |
| July 14, 2025 | 310 | 311 | 311 | 313 | 308 | 3.04M |
| July 11, 2025 | 316 | 312 | 311 | 316 | 309 | 1.65M |
| July 10, 2025 | 314 | 314 | 314 | 315 | 309 | 1.4M |
| July 09, 2025 | 314 | 311 | 311 | 314 | 309 | 281,390 |
| July 08, 2025 | 317 | 313 | 313 | 317 | 305 | 3.51M |
| July 07, 2025 | 309 | 316 | 316 | 316 | 302 | 1.33M |
| July 04, 2025 | 306 | 307 | 307 | 309 | 300 | 751,789 |
| July 03, 2025 | 303 | 302 | 302 | 306 | 300 | 347,042 |
| July 02, 2025 | 312 | 306 | 306 | 313 | 301 | 1.06M |
| July 01, 2025 | 314 | 312 | 312 | 315 | 307 | 293,664 |
| June 30, 2025 | 311 | 311 | 311 | 315 | 311 | 8.08M |
| June 27, 2025 | 309 | 313 | 313 | 313 | 305 | 26.01M |
| June 26, 2025 | 306 | 309 | 309 | 309 | 303 | 9.81M |
| June 25, 2025 | 296 | 301 | 301 | 304 | 295 | 7.59M |
| June 24, 2025 | 305 | 298 | 298 | 309 | 293 | 883,586 |
| June 23, 2025 | 299 | 301 | 301 | 307 | 296 | 1.15M |
| June 20, 2025 | 311 | 298 | 298 | 314 | 282 | 12.43M |
| June 19, 2025 | 309 | 309 | 309 | 314 | 308 | 845,955 |
| June 18, 2025 | 310 | 313 | 313 | 313 | 305 | 1.03M |
| June 17, 2025 | 319 | 312 | 312 | 319 | 312 | 11.83M |