870.00
-14(-1.58%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 881 | 870 | 870 | 881 | 870 | 101,400 |
| December 03, 2025 | 895 | 884 | 884 | 910 | 883 | 28,911 |
| December 02, 2025 | 898 | 898 | 898 | 910 | 898 | 6,344 |
| December 01, 2025 | 929 | 912 | 912 | 929 | 912 | 164,297 |
| November 28, 2025 | 938 | 938 | 938 | 938 | 938 | 23,208 |
| November 27, 2025 | 890 | 922 | 922 | 946 | 890 | 44,646 |
| November 26, 2025 | 942 | 890 | 890 | 959 | 890 | 67,993 |
| November 25, 2025 | 870 | 936 | 936 | 980 | 870 | 302,324 |
| November 24, 2025 | 811 | 869 | 869 | 869 | 811 | 32,312 |
| November 21, 2025 | 815 | 848 | 848 | 848 | 808 | 336,881 |
| November 20, 2025 | 797 | 809 | 809 | 810 | 761 | 101,754 |
| November 19, 2025 | 770 | 770 | 770 | 770 | 770 | 30,000 |
| November 18, 2025 | 770 | 759 | 759 | 770 | 755 | 74,093 |
| November 17, 2025 | 812 | 770 | 770 | 813 | 770 | 454,901 |
| November 14, 2025 | 792 | 780 | 780 | 839 | 780 | 12,754 |
| November 13, 2025 | 844 | 794 | 794 | 844 | 793 | 62,600 |
| November 12, 2025 | 802 | 802 | 802 | 829 | 802 | 32,843 |
| November 11, 2025 | 802 | 803 | 803 | 844 | 802 | 168,287 |
| November 10, 2025 | 815 | 805 | 805 | 823 | 805 | 60,050 |
| November 07, 2025 | 821 | 821 | 821 | 821 | 821 | 8,472 |
| November 06, 2025 | 808 | 826 | 826 | 827 | 808 | 6,181 |
| November 05, 2025 | 808 | 808 | 808 | 808 | 808 | 80 |
| November 04, 2025 | 809 | 839 | 839 | 839 | 809 | 6,000 |
| November 03, 2025 | 844 | 844 | 844 | 844 | 844 | 22,910 |
| October 31, 2025 | 817 | 847 | 847 | 848 | 816 | 63,935 |
| October 30, 2025 | 822 | 821 | 821 | 825 | 820 | 80,374 |
| October 29, 2025 | 850 | 850 | 850 | 850 | 850 | 7,200 |
| October 28, 2025 | 819 | 824 | 824 | 840 | 819 | 83,333 |
| October 27, 2025 | 839 | 819 | 819 | 839 | 819 | 1,000 |
| October 24, 2025 | 816 | 819 | 819 | 819 | 816 | 1,435 |
| October 23, 2025 | 833 | 823 | 823 | 833 | 816 | 54,074 |
| October 22, 2025 | 842 | 842 | 842 | 842 | 842 | 0 |
| October 21, 2025 | 833 | 835 | 835 | 836 | 833 | 8,130 |
| October 20, 2025 | 835 | 835 | 835 | 836 | 835 | 5,701 |
| October 17, 2025 | 834 | 837 | 835 | 858 | 834 | 10,481 |
| October 16, 2025 | 834 | 834 | 834 | 834 | 834 | 16,917 |
| October 15, 2025 | 845 | 839 | 839 | 859 | 835 | 83,630 |
| October 14, 2025 | 860 | 845 | 843 | 860 | 840 | 17,633 |
| October 13, 2025 | 860 | 860 | 860 | 860 | 860 | 0 |
| October 10, 2025 | 828 | 860 | 860 | 860 | 828 | 11,619 |
| October 09, 2025 | 860 | 829 | 829 | 860 | 829 | 1,046 |
| October 08, 2025 | 831 | 860 | 860 | 860 | 831 | 10,021 |
| October 07, 2025 | 848 | 846 | 846 | 849 | 846 | 61,057 |
| October 06, 2025 | 856 | 843 | 843 | 856 | 829 | 737,678 |
| October 03, 2025 | 860 | 856 | 858 | 860 | 853 | 269,727 |
| October 02, 2025 | 874 | 852 | 852 | 874 | 852 | 4.76M |
| October 01, 2025 | 868 | 868 | 868 | 871 | 837 | 4.17M |
| September 30, 2025 | 836 | 850 | 850 | 850 | 836 | 50,422 |
| September 29, 2025 | 825 | 853 | 852 | 865 | 825 | 135,022 |
| September 26, 2025 | 816 | 863 | 863 | 863 | 816 | 4,290 |
| September 25, 2025 | 840 | 847 | 846 | 847 | 840 | 150,155 |
| September 23, 2025 | 835 | 851 | 851 | 851 | 835 | 169,028 |
| September 22, 2025 | 817 | 840 | 840 | 850 | 817 | 13,956 |
| September 19, 2025 | 825 | 841 | 841 | 841 | 825 | 287,843 |
| September 18, 2025 | 820 | 841 | 841 | 842 | 817 | 8,882 |
| September 17, 2025 | 840 | 826 | 826 | 840 | 826 | 17,012 |
| September 16, 2025 | 836 | 848 | 848 | 850 | 836 | 60,277 |
| September 15, 2025 | 835 | 836 | 836 | 836 | 835 | 11,600 |
| September 12, 2025 | 830 | 837 | 837 | 850 | 830 | 63,502 |
| September 11, 2025 | 830 | 830 | 830 | 830 | 830 | 20,364 |