1,274.00
+14(+1.11%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,264 | 1,274 | 1,272 | 1,277 | 1,254 | 1.24M |
| September 25, 2025 | 1,285 | 1,262 | 1,262 | 1,319 | 1,259 | 2.72M |
| September 23, 2025 | 1,285 | 1,302 | 1,302 | 1,311 | 1,276 | 4.75M |
| September 22, 2025 | 1,322 | 1,300 | 1,300 | 1,329 | 1,295 | 2.51M |
| September 19, 2025 | 1,352 | 1,332 | 1,332 | 1,356 | 1,331 | 1.23M |
| September 18, 2025 | 1,396 | 1,356 | 1,356 | 1,396 | 1,354 | 888,549 |
| September 17, 2025 | 1,356 | 1,386 | 1,386 | 1,396 | 1,348 | 1.37M |
| September 16, 2025 | 1,340 | 1,350 | 1,350 | 1,350 | 1,315 | 2.17M |
| September 15, 2025 | 1,370 | 1,355 | 1,355 | 1,373 | 1,344 | 1.5M |
| September 12, 2025 | 1,320 | 1,363 | 1,364 | 1,365 | 1,320 | 1.38M |
| September 11, 2025 | 1,350 | 1,335 | 1,335 | 1,362 | 1,325 | 1.72M |
| September 10, 2025 | 1,390 | 1,362 | 1,363 | 1,416 | 1,350 | 1.16M |
| September 09, 2025 | 1,397 | 1,398 | 1,398 | 1,489 | 1,348 | 3.71M |
| September 08, 2025 | 1,414 | 1,404 | 1,404 | 1,437 | 1,396 | 1.04M |
| September 05, 2025 | 1,417 | 1,414 | 1,416 | 1,430 | 1,402 | 828,068 |
| September 04, 2025 | 1,428 | 1,409 | 1,409 | 1,454 | 1,409 | 835,530 |
| September 03, 2025 | 1,421 | 1,423 | 1,425 | 1,462 | 1,408 | 1.33M |
| September 02, 2025 | 1,499 | 1,433 | 1,433 | 1,506 | 1,428 | 1.19M |
| September 01, 2025 | 1,432 | 1,483 | 1,483 | 1,499 | 1,413 | 3.62M |
| August 29, 2025 | 1,429 | 1,432 | 1,432 | 1,457 | 1,399 | 1.27M |
| August 28, 2025 | 1,378 | 1,386 | 1,387 | 1,414 | 1,378 | 391,244 |
| August 27, 2025 | 1,400 | 1,378 | 1,378 | 1,435 | 1,378 | 906,791 |
| August 26, 2025 | 1,366 | 1,406 | 1,406 | 1,436 | 1,366 | 13.89M |
| August 25, 2025 | 1,373 | 1,372 | 1,372 | 1,413 | 1,366 | 1.14M |
| August 22, 2025 | 1,390 | 1,407 | 1,405 | 1,415 | 1,371 | 1.08M |
| August 21, 2025 | 1,384 | 1,408 | 1,408 | 1,420 | 1,373 | 1.44M |
| August 20, 2025 | 1,412 | 1,397 | 1,397 | 1,412 | 1,364 | 1.31M |
| August 19, 2025 | 1,380 | 1,405 | 1,405 | 1,412 | 1,353 | 1.17M |
| August 18, 2025 | 1,427 | 1,386 | 1,385 | 1,429 | 1,381 | 938,278 |
| August 15, 2025 | 1,421 | 1,425 | 1,425 | 1,433 | 1,415 | 447,206 |
| August 14, 2025 | 1,431 | 1,433 | 1,433 | 1,454 | 1,425 | 551,764 |
| August 13, 2025 | 1,421 | 1,437 | 1,437 | 1,471 | 1,421 | 2.92M |
| August 12, 2025 | 1,428 | 1,471 | 1,471 | 1,471 | 1,414 | 1.14M |
| August 11, 2025 | 1,440 | 1,435 | 1,435 | 1,459 | 1,413 | 1.07M |
| August 08, 2025 | 1,451 | 1,453 | 1,453 | 1,494 | 1,451 | 942,987 |
| August 07, 2025 | 1,516 | 1,488 | 1,487 | 1,516 | 1,464 | 1.02M |
| August 06, 2025 | 1,528 | 1,519 | 1,519 | 1,533 | 1,502 | 617,033 |
| August 05, 2025 | 1,564 | 1,512 | 1,512 | 1,570 | 1,500 | 722,468 |
| August 04, 2025 | 1,611 | 1,568 | 1,568 | 1,616 | 1,556 | 663,608 |
| August 01, 2025 | 1,594 | 1,604 | 1,602 | 1,620 | 1,576 | 603,848 |
| July 31, 2025 | 1,644 | 1,622 | 1,622 | 1,659 | 1,608 | 1.17M |
| July 30, 2025 | 1,650 | 1,644 | 1,644 | 1,651 | 1,621 | 941,265 |
| July 29, 2025 | 1,631 | 1,647 | 1,647 | 1,647 | 1,623 | 1.07M |
| July 28, 2025 | 1,620 | 1,632 | 1,632 | 1,690 | 1,620 | 831,086 |
| July 25, 2025 | 1,681 | 1,672 | 1,672 | 1,715 | 1,658 | 2.13M |
| July 24, 2025 | 1,696 | 1,692 | 1,692 | 1,699 | 1,652 | 2.56M |
| July 23, 2025 | 1,730 | 1,692 | 1,692 | 1,742 | 1,683 | 1.78M |
| July 22, 2025 | 1,800 | 1,747 | 1,747 | 1,800 | 1,740 | 1.44M |
| July 21, 2025 | 1,800 | 1,771 | 1,771 | 1,800 | 1,756 | 1.2M |
| July 18, 2025 | 1,746 | 1,775 | 1,774 | 1,781 | 1,746 | 1.12M |
| July 17, 2025 | 1,730 | 1,748 | 1,748 | 1,750 | 1,724 | 971,894 |
| July 16, 2025 | 1,744 | 1,727 | 1,728 | 1,778 | 1,716 | 1.33M |
| July 15, 2025 | 1,757 | 1,732 | 1,732 | 1,790 | 1,732 | 884,623 |
| July 14, 2025 | 1,774 | 1,758 | 1,758 | 1,854 | 1,748 | 5.52M |
| July 11, 2025 | 1,742 | 1,792 | 1,794 | 1,818 | 1,727 | 2.95M |
| July 10, 2025 | 1,674 | 1,727 | 1,727 | 1,741 | 1,670 | 4.02M |
| July 09, 2025 | 1,630 | 1,662 | 1,662 | 1,680 | 1,586 | 7.86M |
| July 08, 2025 | 1,587 | 1,602 | 1,602 | 1,619 | 1,573 | 3.16M |
| July 07, 2025 | 1,553 | 1,574 | 1,574 | 1,580 | 1,547 | 1.25M |
| July 04, 2025 | 1,595 | 1,554 | 1,553 | 1,595 | 1,534 | 1.25M |