1,095.00
+10(+0.92%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 1,109 | 1,095 | 1,095 | 1,109 | 1,082 | 34,775 |
| October 20, 2025 | 1,140 | 1,085 | 1,084 | 1,140 | 1,072 | 133,237 |
| October 17, 2025 | 1,081 | 1,094 | 1,092 | 1,094 | 1,043 | 565,240 |
| October 16, 2025 | 1,079 | 1,089 | 1,089 | 1,100 | 1,075 | 239,460 |
| October 15, 2025 | 1,085 | 1,081 | 1,081 | 1,085 | 1,075 | 202,747 |
| October 14, 2025 | 1,074 | 1,088 | 1,088 | 1,090 | 1,074 | 773,053 |
| October 13, 2025 | 1,097 | 1,088 | 1,088 | 1,097 | 1,075 | 299,414 |
| October 10, 2025 | 1,081 | 1,076 | 1,076 | 1,096 | 1,064 | 123,219 |
| October 09, 2025 | 1,051 | 1,098 | 1,098 | 1,098 | 1,051 | 212,751 |
| October 08, 2025 | 1,070 | 1,097 | 1,097 | 1,100 | 1,065 | 294,974 |
| October 07, 2025 | 1,064 | 1,063 | 1,063 | 1,065 | 1,023 | 232,993 |
| October 06, 2025 | 1,050 | 1,064 | 1,064 | 1,065 | 1,031 | 1.13M |
| October 03, 2025 | 1,023 | 1,039 | 1,038 | 1,050 | 1,023 | 79,517 |
| October 02, 2025 | 1,040 | 1,049 | 1,049 | 1,050 | 1,022 | 332,236 |
| October 01, 2025 | 1,060 | 1,049 | 1,049 | 1,060 | 1,026 | 323,434 |
| September 30, 2025 | 1,031 | 1,048 | 1,048 | 1,060 | 1,031 | 879,572 |
| September 29, 2025 | 1,070 | 1,053 | 1,055 | 1,070 | 1,036 | 176,737 |
| September 26, 2025 | 1,055 | 1,062 | 1,062 | 1,096 | 1,031 | 313,677 |
| September 25, 2025 | 1,005 | 1,039 | 1,039 | 1,059 | 999 | 265,676 |
| September 23, 2025 | 1,002 | 1,007 | 1,007 | 1,024 | 998 | 88,345 |
| September 22, 2025 | 1,018 | 1,009 | 1,009 | 1,027 | 999 | 215,649 |
| September 19, 2025 | 1,032 | 1,012 | 1,012 | 1,040 | 1,005 | 433,190 |
| September 18, 2025 | 1,020 | 1,032 | 1,032 | 1,073 | 1,000 | 271,898 |
| September 17, 2025 | 987 | 1,000 | 1,000 | 1,010 | 985 | 103,791 |
| September 16, 2025 | 1,019 | 990 | 990 | 1,021 | 981 | 121,309 |
| September 15, 2025 | 1,025 | 1,016 | 1,016 | 1,025 | 1,004 | 88,485 |
| September 12, 2025 | 975 | 1,010 | 1,011 | 1,024 | 975 | 371,314 |
| September 11, 2025 | 993 | 976 | 976 | 997 | 973 | 26,832 |
| September 10, 2025 | 997 | 994 | 994 | 999 | 977 | 1.02M |
| September 09, 2025 | 986 | 995 | 995 | 1,000 | 986 | 230,503 |
| September 08, 2025 | 1,000 | 985 | 987 | 1,000 | 980 | 67,672 |
| September 05, 2025 | 955 | 986 | 988 | 1,000 | 947 | 109,317 |
| September 04, 2025 | 932 | 945 | 945 | 955 | 932 | 109,039 |
| September 03, 2025 | 940 | 947 | 947 | 955 | 940 | 221,137 |
| September 02, 2025 | 939 | 956 | 956 | 956 | 931 | 522,847 |
| September 01, 2025 | 950 | 920 | 920 | 965 | 920 | 422,229 |
| August 29, 2025 | 1,000 | 946 | 946 | 1,025 | 946 | 238,117 |
| August 28, 2025 | 971 | 985 | 985 | 1,000 | 971 | 462,417 |
| August 27, 2025 | 951 | 971 | 972 | 990 | 951 | 675,109 |
| August 26, 2025 | 998 | 969 | 969 | 998 | 955 | 128,809 |
| August 25, 2025 | 930 | 1,000 | 1,000 | 1,000 | 920 | 163,010 |
| August 22, 2025 | 913 | 921 | 921 | 921 | 888 | 209,660 |
| August 21, 2025 | 899 | 899 | 899 | 904 | 887 | 99,534 |
| August 20, 2025 | 880 | 900 | 900 | 900 | 877 | 148,564 |
| August 19, 2025 | 890 | 879 | 879 | 890 | 877 | 94,085 |
| August 18, 2025 | 882 | 882 | 882 | 900 | 882 | 162,047 |
| August 15, 2025 | 889 | 890 | 890 | 898 | 873 | 130,062 |
| August 14, 2025 | 880 | 875 | 875 | 898 | 875 | 201,533 |
| August 13, 2025 | 890 | 888 | 888 | 892 | 881 | 62,103 |
| August 12, 2025 | 880 | 889 | 889 | 890 | 878 | 175,749 |
| August 11, 2025 | 885 | 881 | 881 | 890 | 871 | 139,930 |
| August 08, 2025 | 875 | 887 | 887 | 890 | 875 | 18,119 |
| August 07, 2025 | 876 | 875 | 878 | 884 | 875 | 71,635 |
| August 06, 2025 | 888 | 887 | 885 | 888 | 875 | 62,747 |
| August 05, 2025 | 887 | 877 | 877 | 890 | 875 | 114,866 |
| August 04, 2025 | 893 | 888 | 888 | 893 | 876 | 133,755 |
| August 01, 2025 | 884 | 881 | 881 | 900 | 875 | 384,387 |
| July 31, 2025 | 866 | 873 | 873 | 884 | 866 | 137,244 |
| July 30, 2025 | 881 | 877 | 877 | 887 | 875 | 92,848 |
| July 29, 2025 | 893 | 879 | 879 | 894 | 875 | 116,259 |