8,297.00
-49(-0.59%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,400 | 8,309 | 8,309 | 8,400 | 8,226 | 516,796 |
| September 25, 2025 | 8,445 | 8,346 | 8,347 | 8,445 | 8,304 | 5.18M |
| September 23, 2025 | 8,450 | 8,452 | 8,452 | 8,565 | 8,401 | 2.84M |
| September 22, 2025 | 8,610 | 8,491 | 8,491 | 8,632 | 8,400 | 2.61M |
| September 19, 2025 | 8,687 | 8,610 | 8,610 | 8,749 | 8,073 | 7.46M |
| September 18, 2025 | 8,659 | 8,690 | 8,690 | 8,739 | 8,596 | 10.86M |
| September 17, 2025 | 8,539 | 8,637 | 8,635 | 8,665 | 8,478 | 3.76M |
| September 16, 2025 | 8,695 | 8,523 | 8,521 | 8,695 | 8,501 | 4.25M |
| September 15, 2025 | 8,660 | 8,623 | 8,623 | 8,692 | 8,574 | 2.14M |
| September 12, 2025 | 8,625 | 8,617 | 8,615 | 8,719 | 8,496 | 3.61M |
| September 11, 2025 | 8,500 | 8,530 | 8,532 | 8,619 | 8,467 | 3.42M |
| September 10, 2025 | 8,465 | 8,594 | 8,596 | 8,636 | 8,464 | 4.15M |
| September 09, 2025 | 8,390 | 8,493 | 8,494 | 8,516 | 8,381 | 6.85M |
| September 08, 2025 | 8,400 | 8,391 | 8,391 | 8,454 | 8,321 | 4.35M |
| September 05, 2025 | 8,400 | 8,377 | 8,379 | 8,468 | 8,313 | 4.59M |
| September 04, 2025 | 8,600 | 8,300 | 8,300 | 8,942 | 8,300 | 7.64M |
| September 03, 2025 | 8,850 | 8,600 | 8,599 | 8,851 | 8,566 | 3.99M |
| September 02, 2025 | 9,025 | 8,720 | 8,720 | 9,025 | 8,692 | 4.86M |
| September 01, 2025 | 9,168 | 9,036 | 9,036 | 9,190 | 9,020 | 1.63M |
| August 29, 2025 | 9,200 | 9,120 | 9,120 | 9,257 | 9,120 | 6.4M |
| August 28, 2025 | 8,950 | 9,199 | 9,199 | 9,240 | 8,950 | 3.38M |
| August 27, 2025 | 9,074 | 9,032 | 9,032 | 9,074 | 8,851 | 3.66M |
| August 26, 2025 | 8,915 | 8,991 | 8,991 | 8,998 | 8,880 | 1.46M |
| August 25, 2025 | 9,079 | 8,975 | 8,978 | 9,090 | 8,905 | 2.52M |
| August 22, 2025 | 8,850 | 8,988 | 8,988 | 9,009 | 8,759 | 1.76M |
| August 21, 2025 | 8,730 | 8,793 | 8,792 | 8,838 | 8,723 | 2.25M |
| August 20, 2025 | 8,728 | 8,776 | 8,778 | 8,834 | 8,706 | 1.87M |
| August 19, 2025 | 8,749 | 8,747 | 8,747 | 8,793 | 8,707 | 684,389 |
| August 18, 2025 | 8,784 | 8,732 | 8,731 | 8,840 | 8,726 | 2.13M |
| August 15, 2025 | 8,867 | 8,809 | 8,810 | 8,867 | 8,695 | 1.57M |
| August 14, 2025 | 8,655 | 8,782 | 8,782 | 8,867 | 8,655 | 2.18M |
| August 13, 2025 | 8,628 | 8,801 | 8,799 | 8,804 | 8,628 | 2.3M |
| August 12, 2025 | 8,550 | 8,654 | 8,655 | 8,676 | 8,550 | 2.35M |
| August 11, 2025 | 8,620 | 8,601 | 8,601 | 8,714 | 8,539 | 1.76M |
| August 08, 2025 | 8,515 | 8,583 | 8,584 | 8,610 | 8,450 | 1.87M |
| August 07, 2025 | 8,540 | 8,561 | 8,563 | 8,598 | 8,470 | 2.88M |
| August 06, 2025 | 8,400 | 8,519 | 8,516 | 8,547 | 8,400 | 3.62M |
| August 05, 2025 | 8,549 | 8,427 | 8,427 | 8,569 | 8,417 | 5.88M |
| August 04, 2025 | 8,711 | 8,549 | 8,551 | 8,711 | 8,456 | 5.56M |
| August 01, 2025 | 8,825 | 8,639 | 8,641 | 8,825 | 8,564 | 2.62M |
| July 31, 2025 | 8,643 | 8,764 | 8,763 | 8,812 | 8,633 | 5.84M |
| July 30, 2025 | 8,615 | 8,634 | 8,632 | 8,675 | 8,540 | 2.3M |
| July 29, 2025 | 8,623 | 8,620 | 8,621 | 8,687 | 8,577 | 4.63M |
| July 28, 2025 | 8,571 | 8,626 | 8,626 | 8,626 | 8,550 | 3.38M |
| July 25, 2025 | 8,609 | 8,585 | 8,584 | 8,775 | 8,576 | 3.89M |
| July 24, 2025 | 8,603 | 8,726 | 8,726 | 8,786 | 8,603 | 2M |
| July 23, 2025 | 8,660 | 8,704 | 8,704 | 8,730 | 8,625 | 2.36M |
| July 22, 2025 | 8,844 | 8,669 | 8,669 | 8,844 | 8,655 | 1.48M |
| July 21, 2025 | 8,787 | 8,786 | 8,786 | 8,900 | 8,724 | 1.85M |
| July 18, 2025 | 8,720 | 8,854 | 8,852 | 8,881 | 8,591 | 2.62M |
| July 17, 2025 | 8,594 | 8,646 | 8,646 | 8,895 | 8,574 | 2.54M |
| July 16, 2025 | 8,550 | 8,688 | 8,688 | 8,688 | 8,426 | 2.02M |
| July 15, 2025 | 8,557 | 8,535 | 8,535 | 8,631 | 8,491 | 2.97M |
| July 14, 2025 | 8,674 | 8,568 | 8,568 | 8,674 | 8,538 | 2.45M |
| July 11, 2025 | 8,652 | 8,611 | 8,611 | 8,790 | 8,567 | 2.93M |
| July 10, 2025 | 8,742 | 8,789 | 8,789 | 8,856 | 8,731 | 1.94M |
| July 09, 2025 | 8,740 | 8,800 | 8,800 | 8,988 | 8,740 | 2.99M |
| July 08, 2025 | 8,775 | 8,864 | 8,864 | 8,868 | 8,696 | 2.36M |
| July 07, 2025 | 8,920 | 8,845 | 8,845 | 8,925 | 8,766 | 932,454 |
| July 04, 2025 | 8,890 | 8,880 | 8,880 | 8,964 | 8,798 | 1.23M |