273.00
-2(-0.73%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 278 | 274 | 273 | 278 | 272 | 388,221 |
| September 26, 2025 | 272 | 275 | 275 | 275 | 271 | 309,339 |
| September 25, 2025 | 275 | 275 | 274 | 277 | 273 | 465,436 |
| September 23, 2025 | 276 | 278 | 278 | 278 | 273 | 758,121 |
| September 22, 2025 | 275 | 278 | 278 | 279 | 274 | 211,869 |
| September 19, 2025 | 279 | 278 | 278 | 279 | 275 | 134,843 |
| September 18, 2025 | 277 | 278 | 278 | 279 | 275 | 425,228 |
| September 17, 2025 | 277 | 277 | 277 | 278 | 273 | 379,721 |
| September 16, 2025 | 271 | 277 | 279 | 279 | 271 | 279,252 |
| September 15, 2025 | 279 | 277 | 278 | 279 | 275 | 543,550 |
| September 12, 2025 | 279 | 276 | 276 | 280 | 276 | 309,119 |
| September 11, 2025 | 273 | 278 | 278 | 279 | 273 | 334,376 |
| September 10, 2025 | 273 | 276 | 276 | 279 | 273 | 233,824 |
| September 09, 2025 | 279 | 279 | 279 | 279 | 276 | 234,797 |
| September 08, 2025 | 277 | 277 | 276 | 279 | 276 | 519,874 |
| September 05, 2025 | 278 | 276 | 278 | 278 | 273 | 207,269 |
| September 04, 2025 | 277 | 273 | 273 | 278 | 270 | 193,002 |
| September 03, 2025 | 277 | 274 | 274 | 277 | 272 | 851,855 |
| September 02, 2025 | 279 | 275 | 275 | 279 | 273 | 714,317 |
| September 01, 2025 | 280 | 278 | 278 | 280 | 277 | 285,099 |
| August 29, 2025 | 280 | 279 | 279 | 280 | 276 | 269,381 |
| August 28, 2025 | 285 | 281 | 281 | 285 | 278 | 524,812 |
| August 27, 2025 | 283 | 277 | 277 | 283 | 276 | 307,733 |
| August 26, 2025 | 284 | 281 | 281 | 284 | 278 | 382,320 |
| August 25, 2025 | 279 | 283 | 283 | 283 | 279 | 1.59M |
| August 22, 2025 | 276 | 279 | 279 | 279 | 275 | 734,099 |
| August 21, 2025 | 272 | 276 | 276 | 276 | 272 | 558,069 |
| August 20, 2025 | 275 | 273 | 275 | 275 | 270 | 537,445 |
| August 19, 2025 | 274 | 273 | 273 | 274 | 271 | 533,417 |
| August 18, 2025 | 276 | 273 | 275 | 276 | 270 | 420,719 |
| August 15, 2025 | 276 | 274 | 274 | 276 | 273 | 231,596 |
| August 14, 2025 | 276 | 274 | 274 | 276 | 272 | 363,866 |
| August 13, 2025 | 275 | 271 | 271 | 275 | 271 | 802,663 |
| August 12, 2025 | 273 | 273 | 273 | 273 | 270 | 346,999 |
| August 11, 2025 | 275 | 269 | 269 | 275 | 267 | 1.31M |
| August 08, 2025 | 269 | 267 | 267 | 271 | 267 | 265,519 |
| August 07, 2025 | 274 | 271 | 271 | 274 | 266 | 755,657 |
| August 06, 2025 | 274 | 271 | 271 | 274 | 267 | 1.62M |
| August 05, 2025 | 274 | 269 | 269 | 274 | 267 | 264,478 |
| August 04, 2025 | 275 | 269 | 269 | 275 | 268 | 811,163 |
| August 01, 2025 | 279 | 271 | 271 | 279 | 266 | 1.15M |
| July 31, 2025 | 277 | 270 | 270 | 277 | 270 | 323,742 |
| July 30, 2025 | 272 | 275 | 275 | 275 | 271 | 1.44M |
| July 29, 2025 | 279 | 275 | 275 | 279 | 271 | 461,920 |
| July 28, 2025 | 275 | 274 | 274 | 279 | 270 | 620,190 |
| July 25, 2025 | 277 | 275 | 275 | 277 | 273 | 430,846 |
| July 24, 2025 | 277 | 277 | 277 | 278 | 275 | 200,922 |
| July 23, 2025 | 278 | 277 | 277 | 278 | 275 | 213,717 |
| July 22, 2025 | 276 | 273 | 273 | 277 | 273 | 1.1M |
| July 21, 2025 | 274 | 276 | 276 | 277 | 272 | 7.24M |
| July 18, 2025 | 272 | 271 | 271 | 272 | 268 | 526,632 |
| July 17, 2025 | 270 | 268 | 268 | 270 | 267 | 43,469 |
| July 16, 2025 | 268 | 269 | 269 | 269 | 265 | 727,720 |
| July 15, 2025 | 270 | 273 | 268.59 | 273 | 269 | 295,349 |
| July 14, 2025 | 272 | 270 | 265.64 | 272 | 267 | 1.61M |
| July 11, 2025 | 274 | 271 | 266.62 | 274 | 270 | 162,502 |
| July 10, 2025 | 272 | 271 | 266.62 | 274 | 271 | 147,921 |
| July 09, 2025 | 271 | 273 | 268.59 | 273 | 269 | 332,355 |
| July 08, 2025 | 273 | 270 | 265.64 | 273 | 269 | 475,555 |
| July 07, 2025 | 266 | 271 | 266.62 | 274 | 266 | 873,133 |