842.00
-3(-0.36%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 856 | 848 | 845 | 858 | 825 | 64,484 |
| September 04, 2025 | 835 | 852 | 852 | 889 | 835 | 117,073 |
| September 03, 2025 | 838 | 838 | 838 | 838 | 838 | 100 |
| September 02, 2025 | 830 | 828 | 829 | 830 | 828 | 28,188 |
| September 01, 2025 | 815 | 828 | 828 | 839 | 815 | 618,111 |
| August 29, 2025 | 815 | 809 | 809 | 815 | 795 | 11,447 |
| August 28, 2025 | 815 | 799 | 799 | 815 | 776 | 10,289 |
| August 27, 2025 | 781 | 791 | 791 | 815 | 776 | 261,595 |
| August 26, 2025 | 780 | 781 | 781 | 781 | 779 | 3.52M |
| August 25, 2025 | 763 | 763 | 763 | 763 | 746 | 3,476 |
| August 22, 2025 | 781 | 781 | 781 | 781 | 781 | 14,150 |
| August 21, 2025 | 765 | 767 | 767 | 767 | 765 | 7,000 |
| August 20, 2025 | 746 | 780 | 780 | 781 | 746 | 23,537 |
| August 19, 2025 | 745 | 770 | 770 | 770 | 745 | 32,459 |
| August 18, 2025 | 769 | 770 | 770 | 770 | 769 | 11,300 |
| August 15, 2025 | 783 | 783 | 783 | 783 | 783 | 28,395 |
| August 14, 2025 | 783 | 783 | 783 | 783 | 783 | 6,626 |
| August 13, 2025 | 768 | 783 | 783 | 783 | 768 | 18,773 |
| August 12, 2025 | 752 | 785 | 785 | 788 | 752 | 16,945 |
| August 11, 2025 | 787 | 787 | 787 | 787 | 787 | 21,070 |
| August 08, 2025 | 789 | 789 | 789 | 789 | 789 | 1.77M |
| August 07, 2025 | 775 | 786 | 786 | 786 | 775 | 13,100 |
| August 06, 2025 | 760 | 775 | 775 | 775 | 760 | 174,406 |
| August 05, 2025 | 772 | 758 | 758 | 772 | 752 | 85,751 |
| August 04, 2025 | 775 | 760 | 760 | 775 | 760 | 115,017 |
| August 01, 2025 | 775 | 777 | 777 | 793 | 775 | 41,114 |
| July 31, 2025 | 780 | 773 | 773 | 780 | 765 | 2.28M |
| July 30, 2025 | 776 | 779 | 779 | 795 | 776 | 2.19M |
| July 29, 2025 | 770 | 759 | 759 | 789 | 752 | 2.5M |
| July 28, 2025 | 769 | 759 | 759 | 770 | 747 | 132,276 |
| July 25, 2025 | 774 | 765 | 765 | 789 | 765 | 215,000 |
| July 24, 2025 | 775 | 744 | 744 | 775 | 744 | 5,596 |
| July 23, 2025 | 746 | 740 | 740 | 779 | 738 | 111,706 |
| July 22, 2025 | 751 | 748 | 748 | 751 | 745 | 69,305 |
| July 21, 2025 | 769 | 752 | 752 | 770 | 750 | 107,196 |
| July 18, 2025 | 785 | 785 | 785 | 785 | 785 | 555,913 |
| July 17, 2025 | 770 | 785 | 785 | 785 | 745 | 505,824 |
| July 16, 2025 | 770 | 797 | 797 | 797 | 770 | 1,914 |
| July 15, 2025 | 772 | 804 | 804 | 804 | 760 | 29,072 |
| July 14, 2025 | 806 | 806 | 806 | 806 | 806 | 35,514 |
| July 11, 2025 | 806 | 806 | 806 | 806 | 806 | 41,178 |
| July 10, 2025 | 768 | 806 | 806 | 806 | 768 | 6,692 |
| July 09, 2025 | 814 | 813 | 813 | 814 | 798 | 1.01M |
| July 08, 2025 | 814 | 799 | 799 | 814 | 799 | 789 |
| July 07, 2025 | 822 | 800 | 800 | 822 | 776 | 16,685 |
| July 04, 2025 | 784 | 814 | 814 | 814 | 784 | 2,001 |
| July 03, 2025 | 800 | 829 | 829 | 829 | 800 | 508 |
| July 02, 2025 | 830 | 830 | 830 | 830 | 830 | 8 |
| July 01, 2025 | 809 | 814 | 814 | 825 | 792 | 523,530 |
| June 30, 2025 | 856 | 815 | 815 | 856 | 815 | 25,105 |
| June 27, 2025 | 834 | 821 | 821 | 850 | 810 | 1.48M |
| June 26, 2025 | 816 | 800 | 800 | 846 | 800 | 65,788 |
| June 25, 2025 | 825 | 816 | 816 | 825 | 816 | 51,250 |
| June 24, 2025 | 825 | 826 | 826 | 826 | 816 | 76,375 |
| June 23, 2025 | 825 | 825 | 825 | 825 | 825 | 316,790 |
| June 20, 2025 | 865 | 825 | 825 | 865 | 825 | 1,416 |
| June 19, 2025 | 826 | 825 | 825 | 833 | 825 | 102,621 |
| June 18, 2025 | 825 | 825 | 825 | 873 | 825 | 242,968 |
| June 17, 2025 | 850 | 817 | 817 | 865 | 817 | 57,281 |
| June 13, 2025 | 850 | 850 | 850 | 850 | 850 | 250,478 |