8,760.00
-49(-0.56%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 8,750 | 8,954 | 8,954 | 8,966 | 8,722 | 2.3M |
| July 02, 2025 | 8,856 | 8,827 | 8,827 | 8,988 | 8,637 | 3.24M |
| July 01, 2025 | 8,800 | 8,971 | 8,972 | 8,997 | 8,800 | 2.46M |
| June 30, 2025 | 8,865 | 8,869 | 8,869 | 8,933 | 8,802 | 2.41M |
| June 27, 2025 | 8,737 | 8,828 | 8,826 | 8,829 | 8,711 | 2.75M |
| June 26, 2025 | 8,918 | 8,725 | 8,727 | 8,918 | 8,725 | 2.29M |
| June 25, 2025 | 8,933 | 8,818 | 8,820 | 9,040 | 8,725 | 2.86M |
| June 24, 2025 | 8,745 | 8,958 | 8,960 | 9,025 | 8,745 | 2.67M |
| June 23, 2025 | 8,842 | 8,697 | 8,697 | 8,842 | 8,588 | 1.81M |
| June 20, 2025 | 8,800 | 8,818 | 8,818 | 8,868 | 8,696 | 922,538 |
| June 19, 2025 | 8,643 | 8,696 | 8,710 | 8,712 | 8,513 | 6.99M |
| June 18, 2025 | 8,949 | 8,645 | 8,645 | 8,949 | 8,495 | 2.27M |
| June 17, 2025 | 8,560 | 8,646 | 8,645 | 8,792 | 8,560 | 3.09M |
| June 13, 2025 | 8,975 | 8,675 | 8,677 | 8,975 | 8,641 | 3.94M |
| June 12, 2025 | 9,070 | 8,925 | 8,925 | 9,070 | 8,839 | 3.18M |
| June 11, 2025 | 9,074 | 8,952 | 8,954 | 9,074 | 8,926 | 2.19M |
| June 10, 2025 | 9,000 | 9,042 | 9,040 | 9,106 | 8,955 | 5.92M |
| June 09, 2025 | 8,950 | 8,909 | 8,909 | 9,096 | 8,716 | 7.29M |
| June 06, 2025 | 8,930 | 9,058 | 9,058 | 9,058 | 8,898 | 3.43M |
| June 05, 2025 | 8,988 | 8,930 | 8,929 | 9,108 | 8,875 | 4.63M |
| June 04, 2025 | 8,920 | 8,973 | 8,972 | 8,985 | 8,868 | 2.84M |
| June 03, 2025 | 8,890 | 8,842 | 8,842 | 8,929 | 8,765 | 3.08M |
| June 02, 2025 | 8,900 | 8,811 | 8,811 | 8,941 | 8,677 | 3.87M |
| May 30, 2025 | 8,900 | 8,863 | 8,863 | 8,975 | 8,794 | 10.4M |
| May 29, 2025 | 8,750 | 8,873 | 8,873 | 8,890 | 8,722 | 2.72M |
| May 28, 2025 | 8,788 | 8,715 | 8,715 | 8,788 | 8,673 | 1.4M |
| May 27, 2025 | 8,783 | 8,707 | 8,707 | 8,814 | 8,654 | 1.94M |
| May 26, 2025 | 8,685 | 8,722 | 8,722 | 8,780 | 8,542 | 2.4M |