4,570.00
-178(-3.75%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,650 | 4,570 | 4,571 | 4,707 | 4,520 | 9.68M |
| November 06, 2025 | 4,755 | 4,749 | 4,749 | 4,800 | 4,554 | 12.25M |
| November 05, 2025 | 4,389 | 4,407 | 4,407 | 4,526 | 4,351 | 9.4M |
| November 04, 2025 | 4,501 | 4,398 | 4,398 | 4,536 | 4,378 | 10.43M |
| November 03, 2025 | 4,684 | 4,639 | 4,639 | 4,714 | 4,564 | 7.62M |
| October 31, 2025 | 4,750 | 4,633 | 4,635 | 4,797 | 4,633 | 9.32M |
| October 30, 2025 | 4,690 | 4,681 | 4,681 | 4,771 | 4,554 | 14.43M |
| October 29, 2025 | 4,704 | 4,744 | 4,744 | 4,906 | 4,670 | 9.89M |
| October 28, 2025 | 4,381 | 4,608 | 4,608 | 4,634 | 4,281 | 19.44M |
| October 27, 2025 | 4,816 | 4,468 | 4,468 | 4,816 | 4,465 | 9.7M |
| October 24, 2025 | 4,820 | 4,752 | 4,752 | 4,853 | 4,652 | 3.81M |
| October 23, 2025 | 4,740 | 4,853 | 4,850 | 4,905 | 4,740 | 13.72M |
| October 22, 2025 | 4,533 | 4,612 | 4,612 | 4,720 | 4,275 | 22.72M |
| October 21, 2025 | 4,934 | 4,509 | 4,509 | 4,970 | 4,434 | 23.8M |
| October 20, 2025 | 5,020 | 5,025 | 5,025 | 5,079 | 4,820 | 18.05M |
| 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 |