1,612.00
+7(+0.44%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 1,550 | 1,553 | 1,554 | 1,569 | 1,536 | 180,759 |
| July 02, 2025 | 1,575 | 1,555 | 1,557 | 1,575 | 1,540 | 428,239 |
| July 01, 2025 | 1,623 | 1,600 | 1,599 | 1,671 | 1,584 | 170,198 |
| June 30, 2025 | 1,621 | 1,596 | 1,596 | 1,641 | 1,589 | 665,665 |
| June 27, 2025 | 1,609 | 1,606 | 1,604 | 1,669 | 1,604 | 481,927 |
| June 26, 2025 | 1,629 | 1,598 | 1,600 | 1,631 | 1,575 | 935,323 |
| June 25, 2025 | 1,611 | 1,614 | 1,614 | 1,632 | 1,604 | 48,404 |
| June 24, 2025 | 1,600 | 1,599 | 1,600 | 1,603 | 1,575 | 1.18M |
| June 23, 2025 | 1,600 | 1,580 | 1,580 | 1,618 | 1,580 | 269,741 |
| June 20, 2025 | 1,595 | 1,600 | 1,597 | 1,647 | 1,581 | 2.09M |
| June 19, 2025 | 1,582 | 1,596 | 1,596 | 1,610 | 1,576 | 133,825 |
| June 18, 2025 | 1,616 | 1,590 | 1,588 | 1,616 | 1,575 | 2.06M |
| June 17, 2025 | 1,634 | 1,586 | 1,586 | 1,636 | 1,586 | 144,637 |
| June 13, 2025 | 1,663 | 1,644 | 1,644 | 1,663 | 1,627 | 555,724 |
| June 12, 2025 | 1,668 | 1,655 | 1,655 | 1,668 | 1,643 | 3.28M |
| June 11, 2025 | 1,638 | 1,662 | 1,662 | 1,687 | 1,601 | 218,037 |
| June 10, 2025 | 1,636 | 1,649 | 1,647 | 1,676 | 1,607 | 1.79M |
| June 09, 2025 | 1,616 | 1,635 | 1,635 | 1,652 | 1,616 | 60,446 |
| June 06, 2025 | 1,650 | 1,628 | 1,630 | 1,650 | 1,620 | 186,954 |
| June 05, 2025 | 1,645 | 1,645 | 1,645 | 1,645 | 1,607 | 476,580 |
| June 04, 2025 | 1,651 | 1,636 | 1,636 | 1,669 | 1,624 | 1.68M |
| June 03, 2025 | 1,593 | 1,631 | 1,631 | 1,631 | 1,586 | 750,428 |
| June 02, 2025 | 1,600 | 1,592 | 1,592 | 1,612 | 1,575 | 563,191 |
| May 30, 2025 | 1,598 | 1,595 | 1,593 | 1,599 | 1,580 | 236,761 |
| May 29, 2025 | 1,540 | 1,590 | 1,590 | 1,600 | 1,523 | 970,542 |
| May 28, 2025 | 1,531 | 1,541 | 1,541 | 1,555 | 1,515 | 260,556 |
| May 27, 2025 | 1,505 | 1,531 | 1,532 | 1,544 | 1,505 | 106,742 |
| May 26, 2025 | 1,538 | 1,507 | 1,507 | 1,539 | 1,507 | 153,498 |
| May 23, 2025 | 1,547 | 1,524 | 1,523 | 1,567 | 1,509 | 490,417 |