278.00
-5(-1.77%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 282 | 279 | 279 | 283 | 277 | 310,386 |
| November 06, 2025 | 284 | 283 | 283 | 284 | 278 | 666,269 |
| November 05, 2025 | 277 | 281 | 281 | 282 | 276 | 473,492 |
| November 04, 2025 | 278 | 275 | 275 | 281 | 275 | 1.34M |
| November 03, 2025 | 282 | 282 | 282 | 286 | 279 | 1.31M |
| October 31, 2025 | 282 | 280 | 280 | 282 | 279 | 251,497 |
| October 30, 2025 | 285 | 281 | 281 | 285 | 279 | 189,548 |
| October 29, 2025 | 285 | 285 | 285 | 287 | 282 | 276,820 |
| October 28, 2025 | 282 | 283 | 283 | 285 | 279 | 1.14M |
| October 27, 2025 | 284 | 281 | 281 | 284 | 279 | 4.36M |
| October 24, 2025 | 282 | 279 | 279 | 283 | 278 | 334,151 |
| October 23, 2025 | 281 | 281 | 281 | 281 | 278 | 143,103 |
| October 22, 2025 | 283 | 278 | 278 | 283 | 277 | 116,646 |
| October 21, 2025 | 283 | 280 | 276.07 | 287 | 279 | 397,311 |
| October 20, 2025 | 280 | 286 | 281.99 | 287 | 280 | 357,100 |
| October 17, 2025 | 285 | 285 | 285 | 285 | 280 | 405,174 |
| October 16, 2025 | 286 | 287 | 287 | 287 | 284 | 129,012 |
| October 15, 2025 | 284 | 283 | 283 | 288 | 283 | 632,499 |
| October 14, 2025 | 282 | 284 | 284 | 284 | 280 | 228,446 |
| October 13, 2025 | 284 | 284 | 284 | 284 | 280 | 409,294 |
| October 10, 2025 | 283 | 284 | 284 | 284 | 280 | 450,316 |
| October 09, 2025 | 284 | 282 | 282 | 284 | 279 | 223,481 |
| October 08, 2025 | 284 | 279 | 279 | 284 | 276 | 182,045 |
| October 07, 2025 | 279 | 278 | 278 | 280 | 277 | 425,933 |
| October 06, 2025 | 281 | 277 | 277 | 281 | 277 | 342,689 |
| October 03, 2025 | 278 | 279 | 279 | 281 | 276 | 882,126 |
| October 02, 2025 | 278 | 275 | 275 | 280 | 275 | 382,378 |
| October 01, 2025 | 278 | 274 | 274 | 278 | 273 | 281,169 |
| September 30, 2025 | 274 | 272 | 272 | 275 | 271 | 1.26M |
| 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 |