870.00
-10(-1.14%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 879 | 870 | 871 | 879 | 860 | 16,776 |
| September 25, 2025 | 851 | 880 | 880 | 880 | 851 | 20,597 |
| September 23, 2025 | 850 | 879 | 879 | 881 | 850 | 118,102 |
| September 22, 2025 | 851 | 851 | 851 | 851 | 840 | 95,635 |
| September 19, 2025 | 841 | 836 | 836 | 868 | 836 | 23,831 |
| September 18, 2025 | 880 | 880 | 880 | 880 | 880 | 0 |
| September 17, 2025 | 842 | 880 | 880 | 880 | 842 | 30,466 |
| September 16, 2025 | 855 | 879 | 879 | 879 | 841 | 19,475 |
| September 15, 2025 | 841 | 851 | 851 | 851 | 841 | 18,000 |
| September 12, 2025 | 880 | 880 | 880 | 880 | 880 | 0 |
| September 11, 2025 | 880 | 880 | 880 | 880 | 880 | 10,000 |
| September 10, 2025 | 880 | 880 | 880 | 880 | 880 | 1,700 |
| September 09, 2025 | 914 | 901 | 901 | 914 | 901 | 36,524 |
| September 08, 2025 | 880 | 912 | 912 | 915 | 880 | 310,692 |
| September 05, 2025 | 880 | 880 | 880 | 880 | 880 | 2,200 |
| September 04, 2025 | 870 | 898 | 898 | 898 | 870 | 19,737 |
| September 03, 2025 | 865 | 875 | 875 | 875 | 865 | 44,361 |
| September 02, 2025 | 851 | 888 | 888 | 889 | 851 | 2,117 |
| September 01, 2025 | 842 | 889 | 889 | 898 | 842 | 2,379 |
| August 29, 2025 | 850 | 900 | 900 | 900 | 849 | 32,730 |
| August 28, 2025 | 870 | 900 | 900 | 900 | 870 | 26,501 |
| August 27, 2025 | 889 | 889 | 889 | 890 | 862 | 42,562 |
| August 26, 2025 | 889 | 860 | 861 | 890 | 860 | 35,184 |
| August 25, 2025 | 850 | 851 | 851 | 890 | 850 | 31,702 |
| August 22, 2025 | 880 | 900 | 900 | 900 | 880 | 28,188 |
| August 21, 2025 | 880 | 879 | 879 | 880 | 836 | 63,738 |
| August 20, 2025 | 886 | 882 | 882 | 900 | 872 | 62,679 |
| August 19, 2025 | 880 | 881 | 881 | 886 | 880 | 154,654 |
| August 18, 2025 | 886 | 886 | 886 | 886 | 886 | 0 |
| August 15, 2025 | 875 | 886 | 886 | 886 | 875 | 391 |
| August 14, 2025 | 850 | 885 | 885 | 887 | 840 | 66,691 |
| August 13, 2025 | 840 | 870 | 870 | 887 | 840 | 3,450 |
| August 12, 2025 | 840 | 888 | 888 | 889 | 823 | 445,904 |
| August 11, 2025 | 856 | 856 | 856 | 856 | 856 | 200 |
| August 08, 2025 | 840 | 850 | 850 | 850 | 840 | 214,134 |
| August 07, 2025 | 830 | 835 | 835 | 850 | 812 | 66,607 |
| August 06, 2025 | 890 | 852 | 852 | 890 | 813 | 110,857 |
| August 05, 2025 | 830 | 848 | 848 | 890 | 803 | 546,874 |
| August 04, 2025 | 780 | 832 | 832 | 880 | 750 | 92,467 |
| August 01, 2025 | 861 | 830 | 830 | 866 | 800 | 182,205 |
| July 31, 2025 | 865 | 868 | 868 | 930 | 865 | 20,975 |
| July 30, 2025 | 894 | 865 | 865 | 895 | 865 | 3,258 |
| July 29, 2025 | 902 | 861 | 861 | 905 | 860 | 250,513 |
| July 28, 2025 | 902 | 903 | 903 | 940 | 900 | 389,946 |
| July 25, 2025 | 930 | 929 | 928 | 930 | 844 | 876,513 |
| July 24, 2025 | 935 | 900 | 900 | 950 | 900 | 76,796 |
| July 23, 2025 | 903 | 932 | 932 | 933 | 810 | 44,242 |
| July 22, 2025 | 900 | 930 | 930 | 930 | 900 | 52,550 |
| July 21, 2025 | 919 | 932 | 932 | 934 | 919 | 22,366 |
| July 18, 2025 | 900 | 932 | 932 | 935 | 900 | 98,762 |
| July 17, 2025 | 930 | 930 | 932 | 938 | 930 | 16,571 |
| July 16, 2025 | 850 | 932 | 932 | 933 | 850 | 45,909 |
| July 15, 2025 | 924 | 929 | 929 | 940 | 916 | 30,329 |
| July 14, 2025 | 905 | 914 | 914 | 955 | 890 | 130,686 |
| July 11, 2025 | 939 | 942 | 942 | 950 | 927 | 47,471 |
| July 10, 2025 | 926 | 928 | 928 | 939 | 926 | 10,983 |
| July 09, 2025 | 920 | 926 | 926 | 939 | 920 | 170,740 |
| July 08, 2025 | 920 | 938 | 938 | 938 | 920 | 7,003 |
| July 07, 2025 | 940 | 940 | 940 | 940 | 940 | 3,967 |
| July 04, 2025 | 929 | 929 | 929 | 929 | 929 | 500 |