10,074.00
+79(+0.79%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10,100 | 10,074 | 10,085 | 10,100 | 9,948 | 142,372 |
| September 25, 2025 | 10,100 | 9,978 | 9,995 | 10,100 | 9,948 | 286,454 |
| September 23, 2025 | 10,100 | 10,041 | 10,041 | 10,100 | 9,956 | 174,439 |
| September 22, 2025 | 9,999 | 9,969 | 9,969 | 10,022 | 9,914 | 89,257 |
| September 19, 2025 | 9,900 | 9,947 | 9,947 | 9,969 | 9,859 | 101,252 |
| September 18, 2025 | 9,836 | 9,890 | 9,890 | 9,985 | 9,800 | 98,195 |
| September 17, 2025 | 9,869 | 9,883 | 9,883 | 9,909 | 9,745 | 322,890 |
| September 16, 2025 | 9,800 | 9,867 | 9,867 | 9,887 | 9,800 | 188,420 |
| September 15, 2025 | 9,750 | 9,819 | 9,819 | 9,819 | 9,722 | 205,817 |
| September 12, 2025 | 9,820 | 9,778 | 9,790 | 9,820 | 9,708 | 112,928 |
| September 11, 2025 | 9,749 | 9,749 | 9,749 | 9,749 | 9,610 | 260,639 |
| September 10, 2025 | 9,700 | 9,720 | 9,720 | 9,725 | 9,620 | 114,098 |
| September 09, 2025 | 9,456 | 9,644 | 9,644 | 9,685 | 9,456 | 29,770 |
| September 08, 2025 | 9,547 | 9,537 | 9,537 | 9,575 | 9,500 | 68,784 |
| September 05, 2025 | 9,464 | 9,435 | 9,438 | 9,534 | 9,390 | 77,767 |
| September 04, 2025 | 9,430 | 9,350 | 9,350 | 9,465 | 9,350 | 122,626 |
| September 03, 2025 | 9,494 | 9,437 | 9,426 | 9,494 | 9,350 | 297,931 |
| September 02, 2025 | 9,600 | 9,401 | 9,401 | 9,600 | 9,319 | 103,614 |
| September 01, 2025 | 9,499 | 9,437 | 9,437 | 9,558 | 9,437 | 133,133 |
| August 29, 2025 | 9,666 | 9,485 | 9,485 | 9,666 | 9,379 | 87,110 |
| August 28, 2025 | 9,885 | 9,495 | 9,495 | 9,885 | 9,422 | 185,619 |
| August 27, 2025 | 9,885 | 9,487 | 9,487 | 9,885 | 9,426 | 179,653 |
| August 26, 2025 | 9,999 | 9,522 | 9,552 | 9,999 | 9,458 | 145,779 |
| August 25, 2025 | 9,300 | 9,537 | 9,537 | 9,890 | 9,300 | 1.01M |
| August 22, 2025 | 9,749 | 9,530 | 9,530 | 9,749 | 9,419 | 66,728 |
| August 21, 2025 | 9,520 | 9,473 | 9,473 | 9,520 | 9,300 | 93,846 |
| August 20, 2025 | 9,575 | 9,396 | 9,401 | 9,575 | 9,310 | 104,587 |
| August 19, 2025 | 9,580 | 9,409 | 9,409 | 9,580 | 9,340 | 134,813 |
| August 18, 2025 | 9,580 | 9,415 | 9,415 | 9,750 | 9,379 | 793,897 |
| August 15, 2025 | 9,580 | 9,449 | 9,449 | 9,580 | 9,438 | 80,421 |
| August 14, 2025 | 9,355 | 9,486 | 9,486 | 9,580 | 9,300 | 160,545 |
| August 13, 2025 | 9,499 | 9,525 | 9,525 | 9,566 | 9,435 | 139,564 |
| August 12, 2025 | 9,490 | 9,384 | 9,384 | 9,490 | 9,324 | 91,486 |
| August 11, 2025 | 9,547 | 9,309 | 9,309 | 9,547 | 9,300 | 186,227 |
| August 08, 2025 | 9,547 | 9,313 | 9,313 | 9,547 | 9,313 | 121,936 |
| August 07, 2025 | 9,547 | 9,357 | 9,384 | 9,547 | 9,283 | 2.3M |
| August 06, 2025 | 9,547 | 9,302 | 9,302 | 9,547 | 9,218 | 145,610 |
| August 05, 2025 | 9,600 | 9,239 | 9,239 | 9,600 | 9,184 | 108,806 |
| August 04, 2025 | 8,956 | 9,172 | 9,172 | 9,198 | 8,956 | 2.09M |
| August 01, 2025 | 9,080 | 9,040 | 9,045 | 9,118 | 8,950 | 335,629 |
| July 31, 2025 | 9,632 | 9,108 | 9,129 | 9,632 | 9,087 | 173,129 |
| July 30, 2025 | 9,190 | 9,178 | 9,193 | 9,580 | 9,160 | 96,145 |
| July 29, 2025 | 9,129 | 9,166 | 9,189 | 9,221 | 9,111 | 1.79M |
| July 28, 2025 | 9,200 | 9,136 | 9,136 | 9,627 | 9,101 | 127,636 |
| July 25, 2025 | 9,190 | 9,154 | 9,154 | 9,202 | 9,128 | 114,162 |
| July 24, 2025 | 9,480 | 9,257 | 9,257 | 9,480 | 9,181 | 320,104 |
| July 23, 2025 | 9,232 | 9,245 | 9,273 | 9,313 | 9,200 | 468,917 |
| July 22, 2025 | 9,232 | 9,176 | 9,198 | 9,232 | 8,960 | 610,108 |
| July 21, 2025 | 9,175 | 9,234 | 9,234 | 9,236 | 9,113 | 279,477 |
| July 18, 2025 | 9,140 | 9,087 | 9,087 | 9,175 | 8,950 | 33,179 |
| July 17, 2025 | 9,140 | 8,932 | 8,932 | 9,140 | 8,932 | 88,185 |
| July 16, 2025 | 9,000 | 8,962 | 8,962 | 9,111 | 8,900 | 308,095 |
| July 15, 2025 | 9,020 | 9,071 | 8,975.23 | 9,125 | 9,016 | 229,604 |
| July 14, 2025 | 9,175 | 9,040 | 8,944.56 | 9,175 | 9,012 | 299,446 |
| July 11, 2025 | 9,170 | 9,078 | 8,982.16 | 9,170 | 8,989 | 70,957 |
| July 10, 2025 | 9,149 | 9,091 | 8,995.02 | 9,160 | 9,052 | 157,979 |
| July 09, 2025 | 9,149 | 9,030 | 8,934.66 | 9,149 | 9,019 | 167,762 |
| July 08, 2025 | 9,100 | 9,090 | 8,994.03 | 9,149 | 9,051 | 80,774 |
| July 07, 2025 | 9,100 | 9,052 | 8,956.43 | 9,145 | 8,990 | 256,004 |
| July 04, 2025 | 9,040 | 9,064 | 8,968.3 | 9,074 | 9,001 | 754,227 |