1,815.00
-23(-1.25%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,827 | 1,815 | 1,815 | 1,870 | 1,815 | 3.11M |
| December 03, 2025 | 1,846 | 1,838 | 1,838 | 1,846 | 1,815 | 351,386 |
| December 02, 2025 | 1,860 | 1,840 | 1,840 | 1,867 | 1,837 | 966,372 |
| December 01, 2025 | 1,830 | 1,864 | 1,864 | 1,889 | 1,830 | 675,745 |
| November 28, 2025 | 1,837 | 1,870 | 1,869 | 1,871 | 1,837 | 3.74M |
| November 27, 2025 | 1,860 | 1,853 | 1,854 | 1,870 | 1,850 | 299,065 |
| November 26, 2025 | 1,803 | 1,863 | 1,863 | 1,863 | 1,803 | 522,779 |
| November 25, 2025 | 1,892 | 1,877 | 1,879 | 1,892 | 1,821 | 283,446 |
| November 24, 2025 | 1,866 | 1,872 | 1,872 | 1,881 | 1,845 | 579,546 |
| November 21, 2025 | 1,860 | 1,864 | 1,864 | 1,875 | 1,833 | 225,619 |
| November 20, 2025 | 1,819 | 1,856 | 1,854 | 1,860 | 1,817 | 345,834 |
| November 19, 2025 | 1,813 | 1,814 | 1,814 | 1,814 | 1,738 | 41,257 |
| November 18, 2025 | 1,814 | 1,811 | 1,812 | 1,814 | 1,788 | 268,837 |
| November 17, 2025 | 1,798 | 1,809 | 1,809 | 1,813 | 1,796 | 398,433 |
| November 14, 2025 | 1,786 | 1,787 | 1,787 | 1,787 | 1,755 | 796,952 |
| November 13, 2025 | 1,774 | 1,789 | 1,789 | 1,810 | 1,760 | 528,851 |
| November 12, 2025 | 1,770 | 1,775 | 1,775 | 1,780 | 1,757 | 3.76M |
| November 11, 2025 | 1,756 | 1,765 | 1,765 | 1,785 | 1,755 | 3.04M |
| November 10, 2025 | 1,720 | 1,755 | 1,755 | 1,798 | 1,675 | 891,525 |
| November 07, 2025 | 1,729 | 1,748 | 1,750 | 1,757 | 1,728 | 78,920 |
| November 06, 2025 | 1,716 | 1,750 | 1,750 | 1,750 | 1,699 | 3.37M |
| November 05, 2025 | 1,709 | 1,730 | 1,730 | 1,730 | 1,689 | 759,539 |
| November 04, 2025 | 1,737 | 1,696 | 1,697 | 1,737 | 1,683 | 823,118 |
| November 03, 2025 | 1,696 | 1,699 | 1,699 | 1,700 | 1,680 | 158,373 |
| October 31, 2025 | 1,726 | 1,691 | 1,689 | 1,744 | 1,686 | 259,419 |
| October 30, 2025 | 1,719 | 1,725 | 1,726 | 1,769 | 1,707 | 331,066 |
| October 29, 2025 | 1,750 | 1,735 | 1,735 | 1,768 | 1,717 | 134,031 |
| October 28, 2025 | 1,726 | 1,749 | 1,749 | 1,749 | 1,710 | 303,022 |
| October 27, 2025 | 1,697 | 1,727 | 1,727 | 1,742 | 1,682 | 632,929 |
| October 24, 2025 | 1,729 | 1,703 | 1,701 | 1,729 | 1,672 | 141,041 |
| October 23, 2025 | 1,683 | 1,698 | 1,699 | 1,704 | 1,668 | 175,302 |
| October 22, 2025 | 1,670 | 1,663 | 1,664 | 1,687 | 1,657 | 377,112 |
| October 21, 2025 | 1,660 | 1,672 | 1,672 | 1,680 | 1,660 | 16,194 |
| October 20, 2025 | 1,670 | 1,662 | 1,663 | 1,676 | 1,636 | 186,731 |
| October 17, 2025 | 1,677 | 1,664 | 1,666 | 1,681 | 1,657 | 99,734 |
| October 16, 2025 | 1,653 | 1,657 | 1,657 | 1,669 | 1,637 | 77,127 |
| October 15, 2025 | 1,659 | 1,656 | 1,659 | 1,675 | 1,623 | 388,191 |
| October 14, 2025 | 1,663 | 1,644 | 1,644 | 1,663 | 1,621 | 54,106 |
| October 13, 2025 | 1,620 | 1,626 | 1,626 | 1,644 | 1,615 | 102,331 |
| October 10, 2025 | 1,603 | 1,624 | 1,624 | 1,647 | 1,576 | 129,498 |
| October 09, 2025 | 1,620 | 1,600 | 1,599 | 1,636 | 1,580 | 183,761 |
| October 08, 2025 | 1,629 | 1,628 | 1,629 | 1,629 | 1,566 | 234,185 |
| October 07, 2025 | 1,615 | 1,589 | 1,591 | 1,628 | 1,588 | 351,790 |
| October 06, 2025 | 1,590 | 1,623 | 1,623 | 1,629 | 1,590 | 276,208 |
| October 03, 2025 | 1,590 | 1,622 | 1,623 | 1,640 | 1,571 | 242,334 |
| October 02, 2025 | 1,557 | 1,575 | 1,575 | 1,575 | 1,535 | 1.58M |
| October 01, 2025 | 1,550 | 1,548 | 1,547 | 1,560 | 1,544 | 76,514 |
| September 30, 2025 | 1,586 | 1,550 | 1,548 | 1,586 | 1,540 | 583,469 |
| September 29, 2025 | 1,639 | 1,562 | 1,562 | 1,639 | 1,552 | 747,213 |
| September 26, 2025 | 1,603 | 1,590 | 1,592 | 1,616 | 1,553 | 182,603 |
| September 25, 2025 | 1,640 | 1,610 | 1,609 | 1,640 | 1,606 | 485,815 |
| September 23, 2025 | 1,620 | 1,622 | 1,622 | 1,643 | 1,607 | 287,558 |
| September 22, 2025 | 1,628 | 1,618 | 1,618 | 1,637 | 1,605 | 121,794 |
| September 19, 2025 | 1,641 | 1,636 | 1,636 | 1,664 | 1,617 | 435,640 |
| September 18, 2025 | 1,626 | 1,639 | 1,639 | 1,649 | 1,623 | 154,724 |
| September 17, 2025 | 1,606 | 1,639 | 1,639 | 1,639 | 1,606 | 158,776 |
| September 16, 2025 | 1,629 | 1,639 | 1,639 | 1,640 | 1,612 | 79,861 |
| September 15, 2025 | 1,615 | 1,635 | 1,636 | 1,639 | 1,609 | 155,431 |
| September 12, 2025 | 1,647 | 1,625 | 1,625 | 1,648 | 1,608 | 948,985 |
| September 11, 2025 | 1,598 | 1,616 | 1,616 | 1,616 | 1,583 | 176,367 |