10,083.00
+130(+1.31%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,930 | 10,083 | 10,081 | 10,102 | 9,832 | 3.25M |
| August 15, 2025 | 9,949 | 9,953 | 9,951 | 10,047 | 9,766 | 2.81M |
| August 14, 2025 | 10,075 | 9,819 | 9,819 | 10,211 | 9,738 | 3.56M |
| August 13, 2025 | 9,434 | 9,790 | 9,790 | 9,790 | 9,351 | 5.61M |
| August 12, 2025 | 8,470 | 9,418 | 9,418 | 9,418 | 8,470 | 7.96M |
| August 11, 2025 | 8,735 | 8,477 | 8,477 | 8,838 | 8,463 | 3.03M |
| August 08, 2025 | 8,990 | 8,899 | 8,899 | 9,123 | 8,882 | 1.73M |
| August 07, 2025 | 8,946 | 8,965 | 8,964 | 9,073 | 8,850 | 2.68M |
| August 06, 2025 | 8,901 | 8,954 | 8,953 | 9,119 | 8,882 | 2.61M |
| August 05, 2025 | 8,999 | 8,868 | 8,868 | 9,079 | 8,850 | 3.39M |
| August 04, 2025 | 8,925 | 8,975 | 8,975 | 9,108 | 8,733 | 2.78M |
| August 01, 2025 | 9,320 | 8,989 | 8,987 | 9,373 | 8,906 | 4.88M |
| July 31, 2025 | 9,121 | 9,372 | 9,371 | 9,400 | 9,000 | 3.71M |
| July 30, 2025 | 9,401 | 9,121 | 9,122 | 9,473 | 9,000 | 3.54M |
| July 29, 2025 | 9,376 | 9,307 | 9,308 | 9,590 | 9,107 | 2.93M |
| July 28, 2025 | 9,027 | 9,377 | 9,377 | 9,391 | 8,970 | 3.65M |
| July 25, 2025 | 9,497 | 8,989 | 8,990 | 9,670 | 8,720 | 3.96M |
| July 24, 2025 | 9,350 | 9,544 | 9,545 | 9,700 | 9,196 | 3.47M |
| July 23, 2025 | 9,000 | 9,200 | 9,200 | 9,200 | 8,846 | 2.91M |
| July 22, 2025 | 9,650 | 9,044 | 8,988 | 9,650 | 8,950 | 3.87M |
| July 21, 2025 | 8,992 | 9,565 | 9,565 | 9,565 | 8,902 | 3.06M |
| July 18, 2025 | 8,890 | 8,992 | 8,994 | 9,091 | 8,830 | 2.85M |
| July 17, 2025 | 8,820 | 8,799 | 8,797 | 9,016 | 8,590 | 3.01M |
| July 16, 2025 | 9,150 | 8,824 | 8,823 | 9,206 | 8,733 | 2.53M |
| July 15, 2025 | 9,180 | 9,054 | 9,056 | 9,344 | 8,921 | 3.08M |
| July 14, 2025 | 9,280 | 9,330 | 9,330 | 9,671 | 9,155 | 3.11M |
| July 11, 2025 | 9,250 | 9,228 | 9,226 | 9,384 | 9,038 | 2.53M |
| July 10, 2025 | 9,111 | 9,284 | 9,285 | 9,365 | 9,106 | 2.25M |
| July 09, 2025 | 9,050 | 9,226 | 9,224 | 9,300 | 8,954 | 2.88M |
| July 08, 2025 | 8,882 | 9,162 | 9,162 | 9,162 | 8,833 | 3.8M |
| July 07, 2025 | 8,680 | 8,820 | 8,820 | 8,932 | 8,601 | 2.18M |
| July 04, 2025 | 8,700 | 8,696 | 8,696 | 8,737 | 8,533 | 819,177 |
| July 03, 2025 | 8,584 | 8,777 | 8,777 | 8,852 | 8,529 | 3.68M |
| July 02, 2025 | 7,890 | 8,631 | 8,633 | 8,649 | 7,890 | 5.86M |
| July 01, 2025 | 7,890 | 7,961 | 7,960 | 8,037 | 7,809 | 2.36M |
| June 30, 2025 | 7,990 | 7,878 | 7,878 | 8,071 | 7,876 | 2.98M |
| June 27, 2025 | 7,880 | 7,941 | 7,939 | 8,073 | 7,710 | 4.21M |
| June 26, 2025 | 7,937 | 8,004 | 8,004 | 8,187 | 7,856 | 4.23M |
| June 25, 2025 | 8,229 | 7,936 | 7,936 | 8,392 | 7,878 | 5.68M |
| June 24, 2025 | 8,500 | 8,096 | 8,096 | 8,733 | 8,096 | 9.26M |
| June 23, 2025 | 9,950 | 9,502 | 9,502 | 10,077 | 9,501 | 5.43M |
| June 20, 2025 | 10,166 | 9,523 | 9,522 | 10,166 | 9,397 | 11.22M |
| June 19, 2025 | 9,900 | 10,225 | 10,223 | 10,225 | 9,717 | 7.49M |
| June 18, 2025 | 9,800 | 9,771 | 9,771 | 10,040 | 9,641 | 6.23M |
| June 17, 2025 | 9,580 | 9,801 | 9,801 | 9,995 | 9,500 | 3.11M |
| June 13, 2025 | 9,170 | 9,656 | 9,654 | 10,025 | 9,100 | 15.23M |
| June 12, 2025 | 8,750 | 8,708 | 8,709 | 8,917 | 8,556 | 3.48M |
| June 11, 2025 | 8,801 | 8,629 | 8,628 | 8,975 | 8,587 | 3.37M |
| June 10, 2025 | 8,545 | 8,828 | 8,827 | 8,835 | 8,406 | 3.62M |
| June 09, 2025 | 8,400 | 8,429 | 8,429 | 8,579 | 8,256 | 2.67M |
| June 06, 2025 | 8,448 | 8,281 | 8,281 | 8,500 | 8,240 | 2.04M |
| June 05, 2025 | 8,385 | 8,434 | 8,434 | 8,500 | 8,279 | 2.42M |
| June 04, 2025 | 8,529 | 8,382 | 8,382 | 8,669 | 8,377 | 1.8M |
| June 03, 2025 | 8,300 | 8,448 | 8,448 | 8,496 | 8,115 | 2.17M |
| June 02, 2025 | 8,200 | 8,300 | 8,300 | 8,600 | 8,063 | 5.93M |
| May 30, 2025 | 8,300 | 8,122 | 8,121 | 8,400 | 8,077 | 5.81M |
| May 29, 2025 | 8,300 | 8,284 | 8,287 | 8,370 | 8,130 | 4.56M |
| May 28, 2025 | 8,350 | 8,136 | 8,139 | 8,533 | 8,131 | 3.82M |
| May 27, 2025 | 8,434 | 8,200 | 8,199 | 8,671 | 8,181 | 4.42M |
| May 26, 2025 | 8,377 | 8,432 | 8,432 | 8,728 | 8,376 | 5.73M |