5,180.00
-228(-4.22%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,340 | 5,180 | 5,180 | 5,363 | 5,125 | 8.57M |
| December 03, 2025 | 5,410 | 5,408 | 5,408 | 5,478 | 5,340 | 10.02M |
| December 02, 2025 | 5,568 | 5,458 | 5,458 | 5,683 | 5,409 | 12.43M |
| December 01, 2025 | 5,658 | 5,697 | 5,697 | 5,777 | 5,561 | 19.72M |
| November 28, 2025 | 5,315 | 5,588 | 5,588 | 5,618 | 5,315 | 23.38M |
| November 27, 2025 | 5,360 | 5,268 | 5,268 | 5,459 | 5,228 | 16.13M |
| November 26, 2025 | 5,150 | 5,260 | 5,262 | 5,274 | 5,137 | 8.56M |
| November 25, 2025 | 5,245 | 5,052 | 5,052 | 5,295 | 5,027 | 11.57M |
| November 24, 2025 | 4,975 | 5,067 | 5,067 | 5,109 | 4,866 | 19.71M |
| November 21, 2025 | 4,941 | 4,860 | 4,859 | 4,966 | 4,701 | 15.58M |
| November 20, 2025 | 5,079 | 5,232 | 5,232 | 5,232 | 4,933 | 13.86M |
| November 19, 2025 | 4,790 | 5,140 | 5,140 | 5,156 | 4,756 | 15.15M |
| November 18, 2025 | 4,750 | 4,748 | 4,748 | 4,807 | 4,535 | 15.99M |
| November 17, 2025 | 4,795 | 4,896 | 4,896 | 4,930 | 4,764 | 8.89M |
| November 14, 2025 | 4,887 | 4,818 | 4,818 | 4,910 | 4,701 | 11.87M |
| November 13, 2025 | 5,056 | 4,960 | 4,960 | 5,141 | 4,918 | 11.89M |
| November 12, 2025 | 4,921 | 5,029 | 5,029 | 5,046 | 4,858 | 9.74M |
| November 11, 2025 | 4,899 | 4,865 | 4,865 | 4,988 | 4,858 | 13.94M |
| November 10, 2025 | 4,740 | 4,895 | 4,895 | 4,925 | 4,737 | 14.04M |
| 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 |