24,148.00
+389(+1.64%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23,725 | 24,148 | 24,147 | 24,286 | 23,725 | 2.13M |
September 04, 2025 | 24,050 | 23,759 | 23,758 | 24,247 | 23,689 | 2.95M |
September 03, 2025 | 24,550 | 23,992 | 23,990 | 24,854 | 23,823 | 3.22M |
September 02, 2025 | 24,899 | 24,309 | 24,309 | 24,899 | 24,121 | 3M |
September 01, 2025 | 24,866 | 24,663 | 24,663 | 25,099 | 24,548 | 1.68M |
August 29, 2025 | 25,200 | 24,884 | 24,884 | 25,239 | 24,822 | 1.82M |
August 28, 2025 | 24,951 | 25,117 | 25,117 | 25,428 | 24,948 | 2.08M |
August 27, 2025 | 24,815 | 24,839 | 24,837 | 24,906 | 24,626 | 2.41M |
August 26, 2025 | 25,000 | 24,676 | 24,676 | 25,002 | 24,579 | 5.41M |
August 25, 2025 | 25,255 | 25,052 | 25,052 | 25,483 | 25,023 | 2.1M |
August 22, 2025 | 25,399 | 25,408 | 25,408 | 25,499 | 24,990 | 807,662 |
August 21, 2025 | 24,968 | 24,930 | 24,932 | 25,424 | 24,789 | 1.9M |
August 20, 2025 | 24,755 | 25,116 | 25,116 | 25,289 | 24,755 | 2.18M |
August 19, 2025 | 24,650 | 25,019 | 25,019 | 25,273 | 24,650 | 2.18M |
August 18, 2025 | 25,191 | 24,755 | 24,756 | 25,191 | 24,660 | 2.59M |
August 15, 2025 | 25,006 | 25,040 | 25,041 | 25,399 | 24,820 | 2.4M |
August 14, 2025 | 24,204 | 24,909 | 24,909 | 25,648 | 24,204 | 6.28M |
August 13, 2025 | 23,520 | 24,202 | 24,202 | 24,202 | 23,520 | 4.57M |
August 12, 2025 | 23,100 | 23,641 | 23,641 | 23,643 | 23,017 | 1.85M |
August 11, 2025 | 23,200 | 23,251 | 23,251 | 23,630 | 23,051 | 1.13M |
August 08, 2025 | 22,913 | 23,082 | 23,081 | 23,125 | 22,850 | 1.13M |
August 07, 2025 | 22,848 | 22,900 | 22,901 | 23,000 | 22,769 | 1.41M |
August 06, 2025 | 23,001 | 22,874 | 22,874 | 23,225 | 22,721 | 1.52M |
August 05, 2025 | 22,961 | 22,974 | 22,973 | 23,355 | 22,669 | 2.68M |
August 04, 2025 | 23,441 | 23,191 | 23,191 | 23,533 | 22,921 | 1.45M |
August 01, 2025 | 23,521 | 23,357 | 23,356 | 23,521 | 22,920 | 2.18M |
July 31, 2025 | 23,282 | 23,441 | 23,442 | 23,712 | 23,223 | 3.41M |
July 30, 2025 | 23,000 | 23,347 | 23,345 | 23,381 | 22,900 | 1.04M |
July 29, 2025 | 22,974 | 23,117 | 23,118 | 23,373 | 22,897 | 1.46M |
July 28, 2025 | 22,815 | 22,974 | 22,976 | 23,039 | 22,815 | 1.17M |
July 25, 2025 | 22,918 | 22,949 | 22,949 | 23,029 | 22,720 | 453,003 |
July 24, 2025 | 22,950 | 23,101 | 23,101 | 23,101 | 22,878 | 1.23M |
July 23, 2025 | 22,950 | 22,951 | 22,951 | 23,082 | 22,744 | 1.82M |
July 22, 2025 | 23,349 | 22,801 | 22,799 | 23,349 | 22,650 | 1.6M |
July 21, 2025 | 23,210 | 23,071 | 23,071 | 23,380 | 22,957 | 1.6M |
July 18, 2025 | 22,690 | 23,206 | 23,207 | 23,309 | 22,631 | 1.61M |
July 17, 2025 | 22,439 | 22,699 | 22,699 | 22,699 | 22,272 | 2.56M |
July 16, 2025 | 22,088 | 22,369 | 22,368 | 22,388 | 21,808 | 1.44M |
July 15, 2025 | 22,300 | 22,071 | 22,082 | 22,300 | 22,030 | 1.53M |
July 14, 2025 | 22,117 | 21,990 | 21,990 | 22,177 | 21,837 | 1.79M |
July 11, 2025 | 22,601 | 22,079 | 22,079 | 22,879 | 22,004 | 2.5M |
July 10, 2025 | 22,600 | 22,697 | 22,695 | 22,896 | 22,560 | 1.68M |
July 09, 2025 | 22,600 | 22,748 | 22,747 | 22,930 | 22,500 | 1.99M |
July 08, 2025 | 22,599 | 22,691 | 22,690 | 22,829 | 22,393 | 1.99M |
July 07, 2025 | 22,800 | 22,559 | 22,559 | 22,846 | 22,405 | 1.34M |
July 04, 2025 | 22,850 | 22,633 | 22,633 | 22,850 | 22,610 | 323,995 |
July 03, 2025 | 22,465 | 22,829 | 22,827 | 22,902 | 22,350 | 2.01M |
July 02, 2025 | 23,000 | 22,511 | 22,509 | 23,000 | 22,344 | 2.27M |
July 01, 2025 | 22,950 | 22,775 | 22,776 | 22,991 | 22,647 | 1.6M |
June 30, 2025 | 22,851 | 22,751 | 22,751 | 22,950 | 22,686 | 1.59M |
June 27, 2025 | 22,850 | 22,820 | 22,818 | 22,850 | 22,519 | 2.08M |
June 26, 2025 | 22,701 | 22,506 | 22,505 | 22,991 | 22,450 | 2.9M |
June 25, 2025 | 23,468 | 22,789 | 22,790 | 23,519 | 22,712 | 2.89M |
June 24, 2025 | 22,660 | 23,452 | 23,455 | 23,514 | 22,660 | 3.31M |
June 23, 2025 | 22,573 | 22,436 | 22,436 | 22,842 | 22,324 | 2.97M |
June 20, 2025 | 22,550 | 22,741 | 22,741 | 22,981 | 22,550 | 4.08M |
June 19, 2025 | 22,500 | 22,654 | 22,655 | 22,810 | 22,356 | 6.03M |
June 18, 2025 | 22,889 | 22,699 | 22,699 | 22,889 | 22,369 | 2.5M |
June 17, 2025 | 22,586 | 22,708 | 22,706 | 23,009 | 22,586 | 2.3M |
June 13, 2025 | 23,480 | 22,745 | 22,745 | 23,480 | 22,641 | 3.26M |