3,590.00
-41(-1.13%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3,791 | 3,631 | 3,631 | 3,820 | 3,565 | 20.43M |
| August 14, 2025 | 3,820 | 3,763 | 3,763 | 3,832 | 3,739 | 14.65M |
| August 13, 2025 | 3,915 | 3,901 | 3,901 | 3,943 | 3,862 | 6.05M |
| August 12, 2025 | 3,881 | 3,872 | 3,874 | 3,931 | 3,843 | 12.75M |
| August 11, 2025 | 3,950 | 3,839 | 3,839 | 3,951 | 3,764 | 18.44M |
| August 08, 2025 | 3,951 | 4,004 | 4,004 | 4,121 | 3,951 | 24.93M |
| August 07, 2025 | 3,959 | 3,858 | 3,857 | 4,036 | 3,842 | 15.12M |
| August 06, 2025 | 4,013 | 3,911 | 3,911 | 4,045 | 3,888 | 19.95M |
| August 05, 2025 | 4,025 | 3,921 | 3,921 | 4,073 | 3,816 | 27.94M |
| August 04, 2025 | 3,780 | 3,953 | 3,953 | 3,953 | 3,686 | 26.29M |
| August 01, 2025 | 3,836 | 3,758 | 3,758 | 3,860 | 3,681 | 29.28M |
| July 31, 2025 | 3,901 | 3,835 | 3,835 | 3,995 | 3,784 | 56.06M |
| July 30, 2025 | 4,085 | 4,088 | 4,088 | 4,166 | 4,047 | 20.61M |
| July 29, 2025 | 4,120 | 4,127 | 4,127 | 4,182 | 4,026 | 26.23M |
| July 28, 2025 | 4,173 | 4,166 | 4,166 | 4,273 | 4,072 | 20.8M |
| July 25, 2025 | 4,220 | 4,173 | 4,173 | 4,285 | 4,130 | 23.58M |
| July 24, 2025 | 4,278 | 4,312 | 4,312 | 4,366 | 4,184 | 37.57M |
| July 23, 2025 | 4,235 | 4,342 | 4,342 | 4,373 | 4,184 | 25.03M |
| July 22, 2025 | 4,175 | 4,223 | 4,223 | 4,224 | 4,034 | 42.89M |
| July 21, 2025 | 4,114 | 4,246 | 4,246 | 4,268 | 4,107 | 39.52M |
| July 18, 2025 | 3,935 | 4,101 | 4,101 | 4,271 | 3,935 | 37.1M |
| July 17, 2025 | 3,893 | 3,909 | 3,909 | 3,920 | 3,812 | 32.53M |
| July 16, 2025 | 3,820 | 3,857 | 3,857 | 3,912 | 3,810 | 28.04M |
| July 15, 2025 | 3,818 | 3,874 | 3,874 | 3,895 | 3,755 | 24.9M |
| July 14, 2025 | 3,707 | 3,852 | 3,852 | 3,918 | 3,707 | 28.39M |
| July 11, 2025 | 3,512 | 3,700 | 3,702 | 3,711 | 3,512 | 25.78M |
| July 10, 2025 | 3,425 | 3,488 | 3,488 | 3,521 | 3,357 | 16.91M |
| July 09, 2025 | 3,343 | 3,362 | 3,362 | 3,384 | 3,277 | 14.72M |
| July 08, 2025 | 3,530 | 3,372 | 3,372 | 3,648 | 3,360 | 20.06M |
| July 07, 2025 | 3,410 | 3,546 | 3,546 | 3,548 | 3,352 | 15.22M |
| July 04, 2025 | 3,343 | 3,494 | 3,494 | 3,494 | 3,342 | 8.49M |
| July 03, 2025 | 3,358 | 3,321 | 3,321 | 3,396 | 3,271 | 16.73M |
| July 02, 2025 | 3,230 | 3,349 | 3,349 | 3,366 | 3,217 | 23.12M |
| July 01, 2025 | 3,226 | 3,267 | 3,267 | 3,336 | 3,194 | 22.26M |
| June 30, 2025 | 3,250 | 3,225 | 3,225 | 3,250 | 3,176 | 19.24M |
| June 27, 2025 | 3,315 | 3,137 | 3,137 | 3,315 | 3,111 | 26.45M |
| June 26, 2025 | 3,181 | 3,316 | 3,316 | 3,400 | 3,181 | 22.33M |
| June 25, 2025 | 3,105 | 3,087 | 3,087 | 3,164 | 3,007 | 10.88M |
| June 24, 2025 | 3,170 | 3,091 | 3,091 | 3,234 | 3,018 | 17.77M |
| June 23, 2025 | 3,100 | 3,221 | 3,221 | 3,240 | 3,082 | 9.63M |
| June 20, 2025 | 3,127 | 3,131 | 3,131 | 3,155 | 3,063 | 25.55M |
| June 19, 2025 | 3,083 | 3,129 | 3,129 | 3,143 | 3,036 | 27.71M |
| June 18, 2025 | 3,040 | 3,105 | 3,105 | 3,134 | 3,011 | 11.22M |
| June 17, 2025 | 3,075 | 3,028 | 3,028 | 3,076 | 2,954 | 23.03M |
| June 13, 2025 | 3,205 | 3,059 | 3,059 | 3,266 | 3,032 | 29.58M |
| June 12, 2025 | 3,088 | 3,164 | 3,164 | 3,164 | 3,026 | 21.89M |
| June 11, 2025 | 3,065 | 3,089 | 3,089 | 3,099 | 2,990 | 31.36M |
| June 10, 2025 | 3,085 | 2,988 | 2,988 | 3,085 | 2,959 | 21.81M |
| June 09, 2025 | 3,100 | 3,071 | 3,071 | 3,180 | 3,035 | 23.7M |
| June 06, 2025 | 3,000 | 2,987 | 2,987 | 3,089 | 2,930 | 22.65M |
| June 05, 2025 | 2,713 | 2,958 | 2,958 | 2,960 | 2,687 | 40.22M |
| June 04, 2025 | 2,798 | 2,663 | 2,663 | 2,830 | 2,656 | 14.8M |
| June 03, 2025 | 2,780 | 2,781 | 2,781 | 2,790 | 2,730 | 9.98M |
| June 02, 2025 | 2,753 | 2,825 | 2,825 | 2,846 | 2,697 | 14.33M |
| May 30, 2025 | 2,784 | 2,740 | 2,740 | 2,784 | 2,687 | 17.81M |
| May 29, 2025 | 2,748 | 2,748 | 2,748 | 2,828 | 2,705 | 10.82M |
| May 28, 2025 | 2,700 | 2,747 | 2,747 | 2,781 | 2,700 | 11.04M |
| May 27, 2025 | 2,665 | 2,718 | 2,718 | 2,750 | 2,600 | 16.98M |
| May 26, 2025 | 2,735 | 2,721 | 2,721 | 2,767 | 2,695 | 5.74M |
| May 23, 2025 | 2,740 | 2,735 | 2,736 | 2,868 | 2,662 | 28.19M |