1,386.00
-38(-2.67%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 1,595 | 1,594 | 1,594 | 1,600 | 1,582 | 3.86M |
| July 02, 2025 | 1,551 | 1,586 | 1,586 | 1,604 | 1,530 | 3.3M |
| July 01, 2025 | 1,584 | 1,550 | 1,550 | 1,584 | 1,529 | 1.56M |
| June 30, 2025 | 1,552 | 1,580 | 1,580 | 1,600 | 1,552 | 2.65M |
| June 27, 2025 | 1,460 | 1,555 | 1,555 | 1,555 | 1,457 | 3.73M |
| June 26, 2025 | 1,339 | 1,452 | 1,452 | 1,458 | 1,338 | 14.59M |
| June 25, 2025 | 1,331 | 1,342 | 1,342 | 1,362 | 1,322 | 8.09M |
| June 24, 2025 | 1,301 | 1,331 | 1,331 | 1,371 | 1,301 | 9.31M |
| June 23, 2025 | 1,342 | 1,313 | 1,313 | 1,350 | 1,313 | 2.34M |
| June 20, 2025 | 1,300 | 1,338 | 1,338 | 1,350 | 1,298 | 4.98M |
| June 19, 2025 | 1,225 | 1,281 | 1,281 | 1,283 | 1,224 | 3.85M |
| June 18, 2025 | 1,290 | 1,242 | 1,242 | 1,290 | 1,202 | 14.23M |
| June 17, 2025 | 2,903 | 2,941 | 1,311 | 2,988 | 2,876 | 3.55M |
| June 13, 2025 | 2,959 | 2,903 | 2,905 | 2,959 | 2,885 | 2.09M |
| June 12, 2025 | 2,963 | 2,975 | 2,975 | 2,995 | 2,925 | 1.36M |
| June 11, 2025 | 2,994 | 2,960 | 2,960 | 3,030 | 2,950 | 2.26M |
| June 10, 2025 | 3,033 | 3,021 | 3,021 | 3,048 | 3,013 | 2.96M |
| June 09, 2025 | 3,025 | 3,032 | 3,032 | 3,046 | 3,010 | 2.82M |
| June 06, 2025 | 3,024 | 3,015 | 3,013 | 3,037 | 2,992 | 1.71M |
| June 05, 2025 | 3,025 | 3,008 | 3,008 | 3,034 | 3,001 | 1.27M |
| June 04, 2025 | 3,060 | 3,037 | 3,037 | 3,081 | 3,025 | 1.08M |
| June 03, 2025 | 3,059 | 3,033 | 3,033 | 3,059 | 3,000 | 932,781 |
| June 02, 2025 | 3,045 | 3,042 | 3,042 | 3,045 | 2,972 | 761,170 |
| May 30, 2025 | 3,027 | 3,020 | 3,021 | 3,040 | 3,019 | 1.33M |
| May 29, 2025 | 3,036 | 3,013 | 3,013 | 3,042 | 2,995 | 1.83M |
| May 28, 2025 | 3,008 | 3,014 | 3,014 | 3,071 | 3,008 | 1.43M |
| May 27, 2025 | 3,048 | 3,009 | 3,009 | 3,083 | 2,976 | 567,789 |
| May 26, 2025 | 3,050 | 3,034 | 3,034 | 3,100 | 3,000 | 886,991 |