5,263.00
-7(-0.13%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,300 | 5,263 | 5,299 | 5,312 | 5,211 | 49,201 |
| August 15, 2025 | 5,174 | 5,270 | 5,270 | 5,270 | 5,174 | 26,516 |
| August 14, 2025 | 5,260 | 5,190 | 5,190 | 5,294 | 5,190 | 47,749 |
| August 13, 2025 | 5,149 | 5,274 | 5,274 | 5,301 | 5,149 | 59,817 |
| August 12, 2025 | 5,173 | 5,122 | 5,122 | 5,175 | 5,095 | 94,540 |
| August 11, 2025 | 5,150 | 5,162 | 5,162 | 5,173 | 5,100 | 11,964 |
| August 08, 2025 | 5,130 | 5,159 | 5,159 | 5,160 | 5,062 | 29,618 |
| August 07, 2025 | 5,181 | 5,163 | 5,163 | 5,181 | 5,090 | 207,619 |
| August 06, 2025 | 5,224 | 5,167 | 5,167 | 5,228 | 5,102 | 145,376 |
| August 05, 2025 | 5,250 | 5,220 | 5,239 | 5,250 | 5,191 | 84,508 |
| August 04, 2025 | 5,285 | 5,177 | 5,177 | 5,285 | 5,131 | 237,174 |
| August 01, 2025 | 5,200 | 5,263 | 5,229 | 5,430 | 5,181 | 337,466 |
| July 31, 2025 | 5,206 | 5,226 | 5,226 | 5,250 | 5,165 | 393,505 |
| July 30, 2025 | 5,251 | 5,222 | 5,222 | 5,251 | 5,220 | 76,934 |
| July 29, 2025 | 5,307 | 5,303 | 5,303 | 5,327 | 5,260 | 111,007 |
| July 28, 2025 | 5,340 | 5,282 | 5,282 | 5,340 | 5,200 | 92,032 |
| July 25, 2025 | 5,259 | 5,234 | 5,234 | 5,259 | 5,137 | 81,054 |
| July 24, 2025 | 5,310 | 5,205 | 5,205 | 5,310 | 5,177 | 144,328 |
| July 23, 2025 | 5,150 | 5,212 | 5,212 | 5,223 | 5,150 | 37,209 |
| July 22, 2025 | 5,101 | 5,144 | 5,144 | 5,144 | 5,092 | 165,007 |
| July 21, 2025 | 5,051 | 5,105 | 5,099 | 5,148 | 5,051 | 64,764 |
| July 18, 2025 | 5,060 | 5,146 | 5,146 | 5,147 | 5,051 | 236,493 |
| July 17, 2025 | 5,120 | 5,075 | 5,075 | 5,120 | 5,021 | 148,769 |
| July 16, 2025 | 5,050 | 5,051 | 5,051 | 5,079 | 5,012 | 148,265 |
| July 15, 2025 | 4,995 | 5,035 | 5,035 | 5,035 | 4,950 | 97,337 |
| July 14, 2025 | 4,930 | 4,952 | 4,952 | 4,982 | 4,900 | 49,660 |
| July 11, 2025 | 4,994 | 4,894 | 4,894 | 4,994 | 4,885 | 34,655 |
| July 10, 2025 | 4,889 | 4,860 | 4,860 | 4,909 | 4,853 | 55,478 |
| July 09, 2025 | 4,890 | 4,831 | 4,831 | 4,890 | 4,824 | 23,398 |
| July 08, 2025 | 4,878 | 4,891 | 4,891 | 4,896 | 4,842 | 33,032 |
| July 07, 2025 | 4,781 | 4,810 | 4,810 | 4,869 | 4,781 | 300,979 |
| July 04, 2025 | 4,823 | 4,802 | 4,782 | 4,823 | 4,780 | 55,114 |
| July 03, 2025 | 4,892 | 4,825 | 4,825 | 4,892 | 4,781 | 171,045 |
| July 02, 2025 | 4,851 | 4,874 | 4,874 | 4,901 | 4,830 | 64,340 |
| July 01, 2025 | 4,980 | 4,901 | 4,901 | 4,980 | 4,850 | 75,593 |
| June 30, 2025 | 4,970 | 4,912 | 4,912 | 4,971 | 4,881 | 48,013 |
| June 27, 2025 | 4,932 | 4,939 | 4,939 | 4,974 | 4,887 | 74,066 |
| June 26, 2025 | 4,972 | 4,868 | 4,868 | 4,972 | 4,853 | 154,877 |
| June 25, 2025 | 4,900 | 4,915 | 4,915 | 4,978 | 4,900 | 35,003 |
| June 24, 2025 | 4,950 | 4,917 | 4,917 | 4,950 | 4,880 | 181,628 |
| June 23, 2025 | 4,910 | 4,860 | 4,860 | 4,910 | 4,838 | 45,873 |
| June 20, 2025 | 4,797 | 4,833 | 4,825 | 4,884 | 4,797 | 57,110 |
| June 19, 2025 | 4,840 | 4,819 | 4,819 | 4,840 | 4,778 | 69,007 |
| June 18, 2025 | 4,823 | 4,870 | 4,896 | 4,900 | 4,823 | 49,980 |
| June 17, 2025 | 4,955 | 4,864 | 4,864 | 4,955 | 4,850 | 164,569 |
| June 13, 2025 | 4,916 | 4,894 | 4,894 | 4,935 | 4,849 | 92,706 |
| June 12, 2025 | 4,990 | 4,916 | 4,916 | 4,990 | 4,893 | 32,950 |
| June 11, 2025 | 4,895 | 4,914 | 4,914 | 4,962 | 4,891 | 222,898 |
| June 10, 2025 | 4,887 | 4,854 | 4,873 | 4,890 | 4,822 | 80,950 |
| June 09, 2025 | 4,825 | 4,855 | 4,855 | 4,882 | 4,808 | 102,790 |
| June 06, 2025 | 4,900 | 4,814 | 4,814 | 4,900 | 4,800 | 14,093 |
| June 05, 2025 | 4,867 | 4,811 | 4,811 | 4,867 | 4,803 | 30,310 |
| June 04, 2025 | 4,889 | 4,793 | 4,793 | 4,889 | 4,764 | 19,489 |
| June 03, 2025 | 4,750 | 4,743 | 4,743 | 4,830 | 4,732 | 47,980 |
| June 02, 2025 | 4,750 | 4,715 | 4,715 | 4,750 | 4,714 | 240,290 |
| May 30, 2025 | 4,790 | 4,758 | 4,765 | 4,806 | 4,708 | 133,778 |
| May 29, 2025 | 4,790 | 4,805 | 4,805 | 4,869 | 4,790 | 29,202 |
| May 28, 2025 | 4,726 | 4,739 | 4,739 | 4,791 | 4,726 | 35,116 |
| May 27, 2025 | 4,767 | 4,777 | 4,777 | 4,822 | 4,725 | 76,372 |
| May 26, 2025 | 4,900 | 4,814 | 4,814 | 4,900 | 4,751 | 26,623 |