5,073.00
-548(-9.75%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,572 | 5,073 | 5,072 | 5,597 | 5,033 | 18.09M |
| October 16, 2025 | 5,260 | 5,621 | 5,621 | 5,683 | 5,214 | 15.14M |
| October 15, 2025 | 5,170 | 5,207 | 5,207 | 5,310 | 5,152 | 12.58M |
| October 14, 2025 | 5,044 | 5,127 | 5,127 | 5,167 | 4,990 | 14.54M |
| October 13, 2025 | 4,919 | 5,079 | 5,079 | 5,170 | 4,919 | 15.94M |
| October 10, 2025 | 4,701 | 4,893 | 4,893 | 4,898 | 4,602 | 19.11M |
| October 09, 2025 | 5,199 | 4,910 | 4,910 | 5,285 | 4,877 | 22.08M |
| October 08, 2025 | 5,098 | 5,305 | 5,305 | 5,307 | 5,091 | 23.67M |
| October 07, 2025 | 4,887 | 5,046 | 5,046 | 5,117 | 4,841 | 20.23M |
| October 06, 2025 | 4,910 | 4,960 | 4,960 | 5,095 | 4,910 | 16.95M |
| October 03, 2025 | 4,844 | 4,895 | 4,896 | 4,943 | 4,821 | 9.88M |
| October 02, 2025 | 5,024 | 4,842 | 4,842 | 5,106 | 4,834 | 16.37M |
| October 01, 2025 | 4,846 | 5,128 | 5,128 | 5,207 | 4,821 | 25.62M |
| September 30, 2025 | 4,899 | 4,931 | 4,931 | 4,960 | 4,654 | 21.88M |
| September 29, 2025 | 5,000 | 4,956 | 4,956 | 5,049 | 4,836 | 19.46M |
| September 26, 2025 | 4,755 | 4,774 | 4,773 | 4,843 | 4,588 | 14.53M |
| September 25, 2025 | 4,490 | 4,685 | 4,685 | 4,795 | 4,465 | 20.35M |
| September 23, 2025 | 4,335 | 4,569 | 4,569 | 4,579 | 4,261 | 24.53M |
| September 22, 2025 | 4,200 | 4,263 | 4,263 | 4,298 | 4,122 | 20.95M |
| September 19, 2025 | 3,850 | 4,066 | 4,066 | 4,072 | 3,830 | 29.72M |
| September 18, 2025 | 3,676 | 3,809 | 3,809 | 3,920 | 3,676 | 32.15M |
| September 17, 2025 | 3,750 | 3,807 | 3,807 | 3,845 | 3,661 | 13.67M |
| September 16, 2025 | 3,850 | 3,760 | 3,760 | 3,951 | 3,758 | 16.07M |
| September 15, 2025 | 3,820 | 3,799 | 3,800 | 3,820 | 3,728 | 14.88M |
| September 12, 2025 | 3,817 | 3,825 | 3,825 | 3,910 | 3,787 | 27.3M |
| September 11, 2025 | 3,776 | 3,771 | 3,771 | 3,807 | 3,648 | 32.76M |
| September 10, 2025 | 3,811 | 3,796 | 3,796 | 3,900 | 3,795 | 33.45M |
| September 09, 2025 | 3,990 | 3,787 | 3,787 | 3,992 | 3,759 | 25.83M |
| September 08, 2025 | 3,854 | 3,969 | 3,969 | 3,992 | 3,830 | 5.97M |
| September 05, 2025 | 3,690 | 3,781 | 3,780 | 3,864 | 3,656 | 21.12M |
| September 04, 2025 | 3,771 | 3,615 | 3,615 | 3,790 | 3,602 | 30.06M |
| September 03, 2025 | 3,694 | 3,890 | 3,889 | 3,955 | 3,541 | 26.82M |
| September 02, 2025 | 3,780 | 3,700 | 3,700 | 3,816 | 3,585 | 33.4M |
| September 01, 2025 | 3,411 | 3,747 | 3,747 | 3,783 | 3,402 | 22.91M |
| August 29, 2025 | 3,225 | 3,334 | 3,335 | 3,342 | 3,225 | 24.18M |
| August 28, 2025 | 3,565 | 3,263 | 3,263 | 3,567 | 3,188 | 24.45M |
| August 27, 2025 | 3,681 | 3,476 | 3,476 | 3,734 | 3,451 | 21.37M |
| August 26, 2025 | 3,739 | 3,682 | 3,682 | 3,817 | 3,682 | 268.24M |
| August 25, 2025 | 3,640 | 3,741 | 3,741 | 3,742 | 3,640 | 13.59M |
| August 22, 2025 | 3,670 | 3,674 | 3,675 | 3,681 | 3,558 | 15.15M |
| August 21, 2025 | 3,550 | 3,679 | 3,679 | 3,696 | 3,506 | 17.86M |
| August 20, 2025 | 3,511 | 3,506 | 3,506 | 3,550 | 3,456 | 25.36M |
| August 19, 2025 | 3,590 | 3,534 | 3,534 | 3,652 | 3,524 | 16.26M |
| August 18, 2025 | 3,655 | 3,590 | 3,588 | 3,697 | 3,558 | 16M |
| 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 |