38,637.00
-587(-1.50%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 39,255 | 38,637 | 38,634 | 39,255 | 38,496 | 70,730 |
September 25, 2025 | 39,801 | 39,334 | 39,334 | 39,802 | 39,201 | 127,615 |
September 23, 2025 | 39,950 | 39,849 | 39,850 | 40,273 | 39,795 | 145,744 |
September 22, 2025 | 39,848 | 39,952 | 39,952 | 40,050 | 39,600 | 143,411 |
September 19, 2025 | 40,331 | 40,010 | 40,010 | 40,405 | 39,910 | 369,490 |
September 18, 2025 | 40,732 | 40,400 | 40,400 | 40,902 | 40,198 | 117,788 |
September 17, 2025 | 41,150 | 40,935 | 40,935 | 41,162 | 40,732 | 89,795 |
September 16, 2025 | 41,761 | 41,528 | 41,528 | 41,761 | 41,328 | 12,787 |
September 15, 2025 | 41,668 | 41,705 | 41,703 | 41,870 | 41,297 | 52,391 |
September 12, 2025 | 41,661 | 41,609 | 41,610 | 42,000 | 41,606 | 49,890 |
September 11, 2025 | 41,673 | 41,661 | 41,662 | 41,850 | 41,485 | 56,637 |
September 10, 2025 | 41,617 | 41,830 | 41,830 | 42,050 | 41,200 | 113,976 |
September 09, 2025 | 41,960 | 41,301 | 41,302 | 41,960 | 41,301 | 91,518 |
September 08, 2025 | 41,748 | 41,690 | 41,690 | 41,917 | 41,318 | 110,334 |
September 05, 2025 | 41,708 | 41,530 | 41,529 | 42,000 | 41,466 | 76,203 |
September 04, 2025 | 41,650 | 41,659 | 41,658 | 41,908 | 41,374 | 69,200 |
September 03, 2025 | 43,519 | 41,649 | 41,649 | 43,519 | 41,376 | 264,823 |
September 02, 2025 | 43,699 | 42,747 | 42,745 | 43,699 | 42,259 | 78,157 |
September 01, 2025 | 43,804 | 43,749 | 43,749 | 44,857 | 43,700 | 83,636 |
August 29, 2025 | 44,390 | 43,802 | 43,802 | 44,390 | 43,770 | 58,686 |
August 28, 2025 | 43,650 | 44,421 | 44,423 | 44,578 | 43,650 | 29,630 |
August 27, 2025 | 44,165 | 43,931 | 43,931 | 44,194 | 43,650 | 28,795 |
August 26, 2025 | 43,691 | 44,037 | 44,034 | 44,164 | 43,585 | 48,860 |
August 25, 2025 | 43,677 | 43,838 | 43,838 | 43,838 | 43,541 | 11,870 |
August 22, 2025 | 43,493 | 43,774 | 43,774 | 44,237 | 43,406 | 25,887 |
August 21, 2025 | 43,863 | 43,633 | 43,632 | 44,182 | 43,377 | 36,778 |
August 20, 2025 | 43,738 | 43,807 | 43,807 | 44,049 | 43,671 | 15,974 |
August 19, 2025 | 44,088 | 43,878 | 43,879 | 44,161 | 43,395 | 45,030 |
August 18, 2025 | 43,445 | 43,392 | 43,392 | 43,608 | 43,270 | 35,660 |
August 15, 2025 | 43,095 | 43,163 | 43,165 | 43,538 | 43,094 | 19,815 |
August 14, 2025 | 43,514 | 43,259 | 43,259 | 43,514 | 42,958 | 40,535 |
August 13, 2025 | 43,100 | 43,350 | 43,350 | 43,567 | 43,100 | 84,425 |
August 12, 2025 | 42,847 | 43,398 | 43,398 | 43,449 | 42,847 | 9,253 |
August 11, 2025 | 43,300 | 43,320 | 43,320 | 43,427 | 43,111 | 32,594 |
August 08, 2025 | 43,051 | 43,300 | 43,301 | 43,404 | 42,826 | 52,840 |
August 07, 2025 | 43,650 | 43,302 | 43,302 | 43,895 | 43,293 | 58,332 |
August 06, 2025 | 43,433 | 43,569 | 43,569 | 43,595 | 43,038 | 39,481 |
August 05, 2025 | 43,787 | 43,350 | 43,351 | 44,131 | 43,250 | 69,368 |
August 04, 2025 | 43,353 | 43,736 | 43,736 | 43,844 | 43,350 | 77,393 |
August 01, 2025 | 43,632 | 43,409 | 43,409 | 43,921 | 43,176 | 69,724 |
July 31, 2025 | 43,818 | 44,131 | 44,131 | 44,427 | 43,266 | 87,653 |
July 30, 2025 | 44,994 | 43,570 | 43,570 | 44,994 | 42,700 | 79,970 |
July 29, 2025 | 42,885 | 43,150 | 43,148 | 43,233 | 42,743 | 78,222 |
July 28, 2025 | 43,270 | 42,685 | 42,686 | 43,558 | 42,404 | 41,277 |
July 25, 2025 | 43,400 | 43,551 | 43,551 | 43,551 | 43,000 | 32,723 |
July 24, 2025 | 43,743 | 43,424 | 43,422 | 43,906 | 43,313 | 80,807 |
July 23, 2025 | 44,113 | 43,638 | 43,638 | 44,113 | 42,913 | 110,309 |
July 22, 2025 | 43,986 | 43,645 | 43,645 | 44,633 | 43,360 | 77,134 |
July 21, 2025 | 44,534 | 43,941 | 43,941 | 44,591 | 43,931 | 114,885 |
July 18, 2025 | 44,179 | 44,540 | 44,540 | 44,540 | 43,799 | 44,819 |
July 17, 2025 | 44,203 | 44,201 | 44,201 | 44,307 | 43,945 | 44,706 |
July 16, 2025 | 43,424 | 44,170 | 44,170 | 44,174 | 43,235 | 73,944 |
July 15, 2025 | 44,118 | 43,532 | 43,533 | 44,347 | 43,497 | 76,020 |
July 14, 2025 | 43,484 | 43,923 | 43,923 | 44,116 | 43,335 | 117,649 |
July 11, 2025 | 43,095 | 43,542 | 43,540 | 43,896 | 43,095 | 92,660 |
July 10, 2025 | 43,303 | 43,561 | 43,560 | 44,231 | 43,303 | 131,155 |
July 09, 2025 | 43,517 | 43,436 | 43,437 | 44,499 | 43,000 | 187,681 |
July 08, 2025 | 42,930 | 42,671 | 42,670 | 42,930 | 41,907 | 137,864 |
July 07, 2025 | 42,930 | 42,677 | 42,677 | 43,306 | 42,171 | 132,057 |
July 04, 2025 | 43,039 | 42,939 | 42,942 | 43,143 | 42,305 | 56,088 |