2,727.00
-123(-4.32%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,916 | 2,727 | 2,729 | 2,916 | 2,727 | 909,723 |
| August 15, 2025 | 2,816 | 2,851 | 2,851 | 2,913 | 2,816 | 1.53M |
| August 14, 2025 | 2,801 | 2,846 | 2,846 | 2,871 | 2,801 | 1.23M |
| August 13, 2025 | 2,826 | 2,868 | 2,868 | 2,878 | 2,823 | 1.9M |
| August 12, 2025 | 2,782 | 2,892 | 2,892 | 2,920 | 2,782 | 2.17M |
| August 11, 2025 | 2,850 | 2,804 | 2,804 | 2,915 | 2,789 | 2.35M |
| August 08, 2025 | 2,700 | 2,839 | 2,839 | 2,875 | 2,648 | 3.98M |
| August 07, 2025 | 2,723 | 2,671 | 2,671 | 2,745 | 2,500 | 3.85M |
| August 06, 2025 | 2,700 | 2,697 | 2,697 | 2,741 | 2,674 | 2.04M |
| August 05, 2025 | 2,656 | 2,661 | 2,661 | 2,681 | 2,625 | 1.06M |
| August 04, 2025 | 2,750 | 2,680 | 2,680 | 2,762 | 2,655 | 1.93M |
| August 01, 2025 | 2,750 | 2,755 | 2,755 | 2,782 | 2,681 | 3.61M |
| July 31, 2025 | 2,799 | 2,757 | 2,757 | 2,803 | 2,713 | 8.93M |
| July 30, 2025 | 2,854 | 2,826 | 2,826 | 2,863 | 2,795 | 4.58M |
| July 29, 2025 | 2,899 | 2,847 | 2,847 | 2,921 | 2,841 | 2.87M |
| July 28, 2025 | 2,912 | 2,902 | 2,901 | 2,942 | 2,882 | 2.11M |
| July 25, 2025 | 2,940 | 2,890 | 2,890 | 2,940 | 2,845 | 2.42M |
| July 24, 2025 | 2,910 | 2,938 | 2,939 | 2,954 | 2,879 | 3.24M |
| July 23, 2025 | 2,802 | 2,877 | 2,877 | 2,888 | 2,801 | 1.99M |
| July 22, 2025 | 2,845 | 2,799 | 2,799 | 2,875 | 2,792 | 4.86M |
| July 21, 2025 | 2,900 | 2,853 | 2,853 | 3,009 | 2,834 | 2.31M |
| July 18, 2025 | 2,976 | 2,911 | 2,912 | 2,976 | 2,903 | 3.59M |
| July 17, 2025 | 2,968 | 2,958 | 2,958 | 2,969 | 2,889 | 988,273 |
| July 16, 2025 | 2,887 | 2,957 | 2,957 | 2,957 | 2,862 | 430,076 |
| July 15, 2025 | 2,844 | 2,871 | 2,871 | 2,887 | 2,841 | 823,494 |
| July 14, 2025 | 2,922 | 2,847 | 2,847 | 2,940 | 2,845 | 1.73M |
| July 11, 2025 | 2,950 | 2,917 | 2,917 | 2,950 | 2,864 | 2.24M |
| July 10, 2025 | 2,930 | 2,933 | 2,933 | 2,989 | 2,852 | 1.68M |
| July 09, 2025 | 2,918 | 2,853 | 2,853 | 2,938 | 2,821 | 2.19M |
| July 08, 2025 | 2,882 | 2,904 | 2,904 | 2,915 | 2,847 | 1.74M |
| July 07, 2025 | 2,916 | 2,831 | 2,833 | 2,956 | 2,822 | 1.68M |
| July 04, 2025 | 3,017 | 2,914 | 2,914 | 3,017 | 2,890 | 4.86M |
| July 03, 2025 | 3,002 | 3,018 | 3,018 | 3,072 | 3,000 | 1.89M |
| July 02, 2025 | 2,950 | 3,003 | 3,003 | 3,016 | 2,903 | 1.83M |
| July 01, 2025 | 2,979 | 2,951 | 2,951 | 3,008 | 2,940 | 1.13M |
| June 30, 2025 | 2,990 | 2,975 | 2,975 | 3,046 | 2,945 | 2.79M |
| June 27, 2025 | 3,113 | 3,000 | 3,002 | 3,119 | 2,945 | 3.92M |
| June 26, 2025 | 3,130 | 3,119 | 3,119 | 3,164 | 3,066 | 2.13M |
| June 25, 2025 | 3,126 | 3,066 | 3,066 | 3,174 | 3,020 | 3.44M |
| June 24, 2025 | 3,050 | 3,117 | 3,117 | 3,158 | 3,050 | 1.82M |
| June 23, 2025 | 3,067 | 3,032 | 3,032 | 3,121 | 2,990 | 1.43M |
| June 20, 2025 | 3,065 | 3,067 | 3,065 | 3,123 | 3,064 | 4.23M |
| June 19, 2025 | 3,000 | 3,073 | 3,073 | 3,118 | 3,000 | 1.16M |
| June 18, 2025 | 3,031 | 3,021 | 3,021 | 3,059 | 3,000 | 2.27M |
| June 17, 2025 | 3,031 | 3,080 | 3,080 | 3,122 | 3,031 | 2.33M |
| June 13, 2025 | 3,300 | 3,036 | 3,036 | 3,300 | 3,031 | 3.44M |
| June 12, 2025 | 3,317 | 3,206 | 3,206 | 3,318 | 3,162 | 1.79M |
| June 11, 2025 | 3,350 | 3,342 | 3,342 | 3,366 | 3,295 | 710,189 |
| June 10, 2025 | 3,371 | 3,319 | 3,317 | 3,386 | 3,277 | 1.34M |
| June 09, 2025 | 3,398 | 3,375 | 3,375 | 3,431 | 3,350 | 1.15M |
| June 06, 2025 | 3,383 | 3,399 | 3,399 | 3,399 | 3,314 | 1.93M |
| June 05, 2025 | 3,318 | 3,370 | 3,370 | 3,374 | 3,268 | 2.66M |
| June 04, 2025 | 3,299 | 3,303 | 3,303 | 3,429 | 3,261 | 2.46M |
| June 03, 2025 | 3,363 | 3,402 | 3,402 | 3,414 | 3,300 | 2.94M |
| June 02, 2025 | 3,490 | 3,355 | 3,355 | 3,490 | 3,310 | 6.49M |
| May 30, 2025 | 3,342 | 3,453 | 3,450 | 3,472 | 3,333 | 3.03M |
| May 29, 2025 | 3,355 | 3,345 | 3,345 | 3,390 | 3,326 | 2.08M |
| May 28, 2025 | 3,305 | 3,305 | 3,305 | 3,348 | 3,290 | 4.09M |
| May 27, 2025 | 3,275 | 3,309 | 3,309 | 3,329 | 3,275 | 528,283 |
| May 26, 2025 | 3,249 | 3,291 | 3,291 | 3,358 | 3,249 | 826,669 |