1,563.00
+2(+0.13%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 1,587 | 1,610 | 1,611 | 1,614 | 1,570 | 353,248 |
| September 09, 2025 | 1,565 | 1,571 | 1,571 | 1,628 | 1,554 | 141,889 |
| September 08, 2025 | 1,561 | 1,578 | 1,578 | 1,594 | 1,561 | 149,047 |
| September 05, 2025 | 1,583 | 1,571 | 1,571 | 1,602 | 1,571 | 153,489 |
| September 04, 2025 | 1,590 | 1,591 | 1,591 | 1,591 | 1,575 | 875,141 |
| September 03, 2025 | 1,636 | 1,581 | 1,580 | 1,636 | 1,579 | 207,680 |
| September 02, 2025 | 1,618 | 1,600 | 1,597 | 1,618 | 1,580 | 1.04M |
| September 01, 2025 | 1,575 | 1,591 | 1,590 | 1,593 | 1,573 | 145,154 |
| August 29, 2025 | 1,607 | 1,574 | 1,574 | 1,607 | 1,565 | 188,724 |
| August 28, 2025 | 1,636 | 1,594 | 1,595 | 1,637 | 1,588 | 119,077 |
| August 27, 2025 | 1,631 | 1,617 | 1,617 | 1,631 | 1,600 | 162,384 |
| August 26, 2025 | 1,625 | 1,625 | 1,626 | 1,642 | 1,610 | 212,332 |
| August 25, 2025 | 1,654 | 1,643 | 1,643 | 1,668 | 1,631 | 138,562 |
| August 22, 2025 | 1,650 | 1,659 | 1,659 | 1,664 | 1,640 | 193,519 |
| August 21, 2025 | 1,680 | 1,663 | 1,664 | 1,705 | 1,654 | 877,348 |
| August 20, 2025 | 1,650 | 1,661 | 1,661 | 1,665 | 1,632 | 182,878 |
| August 19, 2025 | 1,622 | 1,645 | 1,644 | 1,668 | 1,605 | 398,291 |
| August 18, 2025 | 1,618 | 1,613 | 1,613 | 1,627 | 1,597 | 269,305 |
| August 15, 2025 | 1,575 | 1,605 | 1,604 | 1,605 | 1,575 | 87,265 |
| August 14, 2025 | 1,613 | 1,576 | 1,576 | 1,620 | 1,562 | 332,304 |
| August 13, 2025 | 1,607 | 1,610 | 1,610 | 1,637 | 1,589 | 168,540 |
| August 12, 2025 | 1,618 | 1,596 | 1,596 | 1,618 | 1,581 | 76,637 |
| August 11, 2025 | 1,610 | 1,590 | 1,592 | 1,610 | 1,581 | 627,162 |
| August 08, 2025 | 1,595 | 1,605 | 1,605 | 1,618 | 1,564 | 38,273 |
| August 07, 2025 | 1,566 | 1,590 | 1,589 | 1,593 | 1,559 | 807,716 |
| August 06, 2025 | 1,603 | 1,580 | 1,581 | 1,625 | 1,572 | 1.34M |
| August 05, 2025 | 1,599 | 1,604 | 1,601 | 1,635 | 1,584 | 460,079 |
| August 04, 2025 | 1,598 | 1,605 | 1,605 | 1,611 | 1,571 | 117,741 |
| August 01, 2025 | 1,581 | 1,589 | 1,588 | 1,591 | 1,562 | 617,730 |
| July 31, 2025 | 1,579 | 1,598 | 1,597 | 1,602 | 1,563 | 507,870 |
| July 30, 2025 | 1,569 | 1,565 | 1,565 | 1,641 | 1,559 | 1.01M |
| July 29, 2025 | 1,546 | 1,579 | 1,580 | 1,623 | 1,545 | 780,713 |
| July 28, 2025 | 1,557 | 1,546 | 1,546 | 1,557 | 1,545 | 78,268 |
| July 25, 2025 | 1,551 | 1,549 | 1,549 | 1,568 | 1,549 | 135,650 |
| July 24, 2025 | 1,556 | 1,550 | 1,550 | 1,570 | 1,550 | 1.05M |
| July 23, 2025 | 1,567 | 1,566 | 1,568 | 1,569 | 1,556 | 172,814 |
| July 22, 2025 | 1,575 | 1,566 | 1,565 | 1,575 | 1,555 | 884,429 |
| July 21, 2025 | 1,548 | 1,558 | 1,558 | 1,567 | 1,547 | 281,976 |
| July 18, 2025 | 1,566 | 1,554 | 1,555 | 1,566 | 1,545 | 491,860 |
| July 17, 2025 | 1,555 | 1,555 | 1,556 | 1,570 | 1,546 | 337,589 |
| July 16, 2025 | 1,560 | 1,556 | 1,554 | 1,579 | 1,550 | 869,915 |
| July 15, 2025 | 1,579 | 1,560 | 1,559 | 1,579 | 1,550 | 3.73M |
| July 14, 2025 | 1,541 | 1,560 | 1,560 | 1,566 | 1,539 | 1.47M |
| July 11, 2025 | 1,564 | 1,556 | 1,558 | 1,566 | 1,548 | 323,624 |
| July 10, 2025 | 1,558 | 1,565 | 1,566 | 1,570 | 1,551 | 252,871 |
| July 09, 2025 | 1,588 | 1,566 | 1,565 | 1,588 | 1,553 | 502,537 |
| July 08, 2025 | 1,565 | 1,558 | 1,558 | 1,598 | 1,531 | 359,945 |
| July 07, 2025 | 1,571 | 1,565 | 1,565 | 1,576 | 1,554 | 434,704 |
| July 04, 2025 | 1,555 | 1,566 | 1,567 | 1,587 | 1,536 | 441,703 |