9,407.00
-42(-0.44%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 8,991 | 9,059 | 8,963.36 | 9,086 | 8,991 | 356,280 |
| July 02, 2025 | 9,100 | 8,993 | 8,898.05 | 9,100 | 8,960 | 107,702 |
| July 01, 2025 | 9,010 | 9,042 | 8,946.54 | 9,077 | 8,993 | 92,392 |
| June 30, 2025 | 9,074 | 9,022 | 8,926.75 | 9,074 | 8,785 | 99,067 |
| June 27, 2025 | 9,069 | 8,927 | 8,927 | 9,069 | 8,890 | 344,645 |
| June 26, 2025 | 8,963 | 8,940 | 8,966 | 8,997 | 8,917 | 144,452 |
| June 25, 2025 | 9,000 | 8,862 | 8,862 | 9,030 | 8,831 | 123,641 |
| June 24, 2025 | 9,000 | 8,947 | 8,929 | 9,000 | 8,802 | 119,110 |
| June 23, 2025 | 8,843 | 8,842 | 8,842 | 8,889 | 8,765 | 134,454 |
| June 20, 2025 | 8,878 | 8,855 | 8,855 | 8,913 | 8,810 | 115,174 |
| June 19, 2025 | 8,979 | 8,853 | 8,853 | 8,979 | 8,760 | 118,703 |
| June 18, 2025 | 8,800 | 8,892 | 8,892 | 8,894 | 8,761 | 149,400 |
| June 17, 2025 | 8,950 | 8,819 | 8,819 | 9,050 | 8,800 | 249,989 |
| June 13, 2025 | 9,011 | 8,932 | 8,932 | 9,077 | 8,900 | 98,336 |
| June 12, 2025 | 9,166 | 9,067 | 9,067 | 9,167 | 8,918 | 76,321 |
| June 11, 2025 | 9,072 | 8,989 | 8,989 | 9,072 | 8,908 | 397,867 |
| June 10, 2025 | 9,020 | 8,999 | 8,999 | 9,039 | 8,942 | 45,409 |
| June 09, 2025 | 8,953 | 8,986 | 8,986 | 9,100 | 8,940 | 992,136 |
| June 06, 2025 | 8,990 | 8,951 | 8,951 | 9,036 | 8,940 | 86,316 |
| June 05, 2025 | 8,999 | 8,997 | 8,997 | 9,025 | 8,888 | 1.22M |
| June 04, 2025 | 8,870 | 8,940 | 8,940 | 8,940 | 8,863 | 73,505 |
| June 03, 2025 | 8,900 | 8,846 | 8,846 | 8,900 | 8,787 | 610,976 |
| June 02, 2025 | 8,850 | 8,821 | 8,821 | 8,891 | 8,700 | 219,934 |
| May 30, 2025 | 8,790 | 8,806 | 8,783 | 8,844 | 8,743 | 52,209 |
| May 29, 2025 | 8,745 | 8,803 | 8,803 | 8,827 | 8,745 | 341,265 |
| May 28, 2025 | 8,745 | 8,751 | 8,751 | 8,775 | 8,674 | 120,594 |
| May 27, 2025 | 8,740 | 8,713 | 8,703 | 8,847 | 8,667 | 82,796 |
| May 26, 2025 | 8,736 | 8,708 | 8,708 | 8,762 | 8,671 | 179,364 |
| May 23, 2025 | 8,745 | 8,712 | 8,712 | 8,745 | 8,631 | 64,800 |