5,479.00
+26(+0.48%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 5,481 | 5,479 | 5,479 | 5,519 | 5,476 | 12,393 |
| October 20, 2025 | 5,450 | 5,453 | 5,442 | 5,537 | 5,340 | 198,487 |
| October 17, 2025 | 5,496 | 5,534 | 5,534 | 5,534 | 5,356 | 74,293 |
| October 16, 2025 | 5,585 | 5,550 | 5,550 | 5,585 | 5,495 | 42,930 |
| October 15, 2025 | 5,550 | 5,555 | 5,555 | 5,555 | 5,452 | 41,266 |
| October 14, 2025 | 5,462 | 5,420 | 5,420 | 5,472 | 5,411 | 75,698 |
| October 13, 2025 | 5,840 | 5,494 | 5,494 | 5,840 | 5,410 | 35,762 |
| October 10, 2025 | 5,620 | 5,589 | 5,589 | 5,700 | 5,524 | 20,387 |
| October 09, 2025 | 5,735 | 5,628 | 5,628 | 5,848 | 5,628 | 88,894 |
| October 08, 2025 | 5,690 | 5,662 | 5,662 | 5,700 | 5,650 | 31,108 |
| October 07, 2025 | 5,848 | 5,729 | 5,729 | 5,848 | 5,722 | 46,633 |
| October 06, 2025 | 5,690 | 5,756 | 5,756 | 5,758 | 5,655 | 42,399 |
| October 03, 2025 | 5,821 | 5,739 | 5,739 | 5,821 | 5,725 | 75,541 |
| October 02, 2025 | 5,760 | 5,826 | 5,826 | 5,826 | 5,702 | 41,399 |
| October 01, 2025 | 5,760 | 5,706 | 5,706 | 5,760 | 5,665 | 61,401 |
| September 30, 2025 | 5,700 | 5,738 | 5,738 | 5,748 | 5,620 | 257,071 |
| September 29, 2025 | 5,679 | 5,651 | 5,617 | 5,693 | 5,600 | 76,972 |
| September 26, 2025 | 5,538 | 5,583 | 5,583 | 5,632 | 5,535 | 78,993 |
| September 25, 2025 | 5,669 | 5,648 | 5,648 | 5,719 | 5,560 | 78,595 |
| September 23, 2025 | 5,532 | 5,570 | 5,570 | 5,585 | 5,471 | 106,458 |
| September 22, 2025 | 5,682 | 5,618 | 5,618 | 5,682 | 5,535 | 112,441 |
| September 19, 2025 | 5,681 | 5,628 | 5,628 | 5,681 | 5,560 | 213,549 |
| September 18, 2025 | 5,691 | 5,625 | 5,625 | 5,705 | 5,606 | 55,074 |
| September 17, 2025 | 5,600 | 5,708 | 5,708 | 5,744 | 5,590 | 26,812 |
| September 16, 2025 | 5,613 | 5,563 | 5,563 | 5,613 | 5,501 | 59,648 |
| September 15, 2025 | 5,550 | 5,575 | 5,575 | 5,614 | 5,508 | 68,937 |
| September 12, 2025 | 5,560 | 5,517 | 5,517 | 5,560 | 5,495 | 38,605 |
| September 11, 2025 | 5,520 | 5,495 | 5,534 | 5,580 | 5,474 | 204,157 |
| September 10, 2025 | 5,516 | 5,497 | 5,500 | 5,582 | 5,497 | 288,503 |
| September 09, 2025 | 5,515 | 5,472 | 5,472 | 5,685 | 5,455 | 35,557 |
| September 08, 2025 | 5,440 | 5,457 | 5,457 | 5,480 | 5,380 | 13,328 |
| September 05, 2025 | 5,350 | 5,392 | 5,399 | 5,460 | 5,350 | 38,848 |
| September 04, 2025 | 5,413 | 5,329 | 5,329 | 5,413 | 5,315 | 18,831 |
| September 03, 2025 | 5,410 | 5,396 | 5,396 | 5,522 | 5,340 | 45,966 |
| September 02, 2025 | 5,519 | 5,415 | 5,444 | 5,519 | 5,391 | 70,141 |
| September 01, 2025 | 5,325 | 5,426 | 5,426 | 5,448 | 5,325 | 52,639 |
| August 29, 2025 | 5,311 | 5,347 | 5,347 | 5,406 | 5,311 | 30,831 |
| August 28, 2025 | 5,320 | 5,276 | 5,276 | 5,320 | 5,255 | 30,492 |
| August 27, 2025 | 5,400 | 5,307 | 5,307 | 5,400 | 5,307 | 14,603 |
| August 26, 2025 | 5,450 | 5,448 | 5,466 | 5,482 | 5,401 | 44,911 |
| August 25, 2025 | 5,423 | 5,422 | 5,422 | 5,500 | 5,368 | 49,949 |
| August 22, 2025 | 5,350 | 5,304 | 5,304 | 5,379 | 5,299 | 40,363 |
| August 21, 2025 | 5,299 | 5,278 | 5,278 | 5,340 | 5,244 | 3,848 |
| August 20, 2025 | 5,268 | 5,242 | 5,242 | 5,317 | 5,238 | 39,161 |
| August 19, 2025 | 5,299 | 5,300 | 5,300 | 5,330 | 5,204 | 42,445 |
| 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 |