3,718.00
-1(-0.03%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,733 | 3,718 | 3,733 | 3,733 | 3,706 | 1,877 |
| December 23, 2025 | 3,736 | 3,730 | 3,730 | 3,738 | 3,715 | 7,499 |
| December 22, 2025 | 3,722 | 3,727 | 3,727 | 3,727 | 3,701 | 204,466 |
| December 19, 2025 | 3,741 | 3,718 | 3,718 | 3,741 | 3,716 | 6,156 |
| December 18, 2025 | 3,735 | 3,749 | 3,749 | 3,760 | 3,720 | 170,565 |
| December 17, 2025 | 3,717 | 3,734 | 3,734 | 3,739 | 3,717 | 6,692 |
| December 15, 2025 | 3,759 | 3,734 | 3,734 | 3,766 | 3,724 | 514,670 |
| December 12, 2025 | 3,757 | 3,739 | 3,752 | 3,758 | 3,736 | 186,472 |
| December 11, 2025 | 3,773 | 3,774 | 3,774 | 3,774 | 3,760 | 8,343 |
| December 10, 2025 | 3,781 | 3,776 | 3,776 | 3,787 | 3,760 | 741,424 |
| December 09, 2025 | 3,790 | 3,777 | 3,777 | 3,799 | 3,771 | 4,517 |
| December 08, 2025 | 3,749 | 3,778 | 3,778 | 3,782 | 3,749 | 232,315 |
| December 05, 2025 | 3,785 | 3,772 | 3,772 | 3,785 | 3,772 | 733 |
| December 04, 2025 | 3,782 | 3,777 | 3,777 | 3,801 | 3,766 | 15,526 |
| December 03, 2025 | 3,815 | 3,802 | 3,802 | 3,818 | 3,789 | 49,719 |
| December 02, 2025 | 3,825 | 3,798 | 3,798 | 3,825 | 3,783 | 2,648 |
| December 01, 2025 | 3,809 | 3,794 | 3,794 | 3,820 | 3,791 | 239,934 |
| November 28, 2025 | 3,740 | 3,812 | 3,812 | 3,827 | 3,740 | 21,207 |
| November 27, 2025 | 3,829 | 3,823 | 3,823 | 3,831 | 3,808 | 347 |
| November 26, 2025 | 3,828 | 3,810 | 3,822 | 3,828 | 3,803 | 2,220 |
| November 25, 2025 | 3,815 | 3,820 | 3,820 | 3,846 | 3,811 | 108,175 |
| November 24, 2025 | 3,845 | 3,835 | 3,835 | 3,845 | 3,809 | 13,989 |
| November 21, 2025 | 3,822 | 3,853 | 3,853 | 3,858 | 3,822 | 17,114 |
| November 20, 2025 | 3,700 | 3,782 | 3,782 | 3,835 | 3,700 | 17,935 |
| November 19, 2025 | 3,808 | 3,796 | 3,804 | 3,808 | 3,796 | 14,199 |
| November 18, 2025 | 3,799 | 3,820 | 3,820 | 3,827 | 3,794 | 8,561 |
| November 17, 2025 | 3,794 | 3,791 | 3,791 | 3,795 | 3,788 | 6,013 |
| November 14, 2025 | 3,775 | 3,801 | 3,801 | 3,818 | 3,775 | 92,279 |
| November 13, 2025 | 3,788 | 3,780 | 3,780 | 3,788 | 3,758 | 23,120 |
| November 12, 2025 | 3,813 | 3,803 | 3,803 | 3,813 | 3,798 | 6,084 |
| November 11, 2025 | 3,808 | 3,807 | 3,807 | 3,808 | 3,798 | 4,290 |
| November 10, 2025 | 3,801 | 3,808 | 3,808 | 3,820 | 3,797 | 1.57M |
| November 07, 2025 | 3,826 | 3,846 | 3,853 | 3,853 | 3,825 | 2,900 |
| November 06, 2025 | 3,855 | 3,853 | 3,853 | 3,855 | 3,829 | 27,350 |
| November 05, 2025 | 3,892 | 3,865 | 3,865 | 3,892 | 3,865 | 25,523 |
| November 04, 2025 | 3,876 | 3,866 | 3,866 | 3,891 | 3,866 | 2,927 |
| November 03, 2025 | 3,845 | 3,852 | 3,852 | 3,852 | 3,825 | 286,452 |
| October 31, 2025 | 3,850 | 3,855 | 3,839 | 3,858 | 3,833 | 75,926 |
| October 30, 2025 | 3,840 | 3,852 | 3,852 | 3,854 | 3,840 | 719 |
| October 29, 2025 | 3,832 | 3,814 | 3,814 | 3,835 | 3,814 | 1,095 |
| October 28, 2025 | 3,874 | 3,849 | 3,849 | 3,874 | 3,846 | 9,406 |
| October 27, 2025 | 3,900 | 3,855 | 3,855 | 3,900 | 3,817 | 2.47M |
| October 24, 2025 | 3,871 | 3,843 | 3,843 | 3,871 | 3,843 | 442 |
| October 23, 2025 | 3,884 | 3,872 | 3,872 | 3,886 | 3,863 | 18,089 |
| October 22, 2025 | 3,912 | 3,887 | 3,887 | 3,912 | 3,887 | 341,673 |
| October 21, 2025 | 3,920 | 3,948 | 3,959 | 3,959 | 3,905 | 11,196 |
| October 20, 2025 | 3,931 | 3,919 | 3,919 | 3,931 | 3,894 | 391,403 |
| October 17, 2025 | 3,925 | 3,926 | 3,945 | 3,972 | 3,925 | 81,071 |
| October 16, 2025 | 3,924 | 3,924 | 3,924 | 3,924 | 3,908 | 4,318 |
| October 15, 2025 | 3,917 | 3,904 | 3,904 | 3,917 | 3,896 | 1,806 |
| October 14, 2025 | 3,929 | 3,905 | 3,905 | 3,942 | 3,905 | 8,038 |
| October 13, 2025 | 3,910 | 3,893 | 3,880 | 3,916 | 3,880 | 1.84M |
| October 10, 2025 | 3,860 | 3,885 | 3,871 | 3,885 | 3,860 | 2,521 |
| October 09, 2025 | 3,871 | 3,857 | 3,857 | 3,871 | 3,849 | 1,126 |
| October 08, 2025 | 3,880 | 3,852 | 3,852 | 3,880 | 3,852 | 2,834 |
| October 07, 2025 | 3,854 | 3,882 | 3,882 | 3,882 | 3,853 | 26,610 |
| October 06, 2025 | 3,893 | 3,872 | 3,872 | 3,896 | 3,869 | 458,990 |
| October 03, 2025 | 3,912 | 3,890 | 3,890 | 3,912 | 3,890 | 48 |
| October 02, 2025 | 3,908 | 3,892 | 3,892 | 3,908 | 3,882 | 750,626 |
| October 01, 2025 | 3,878 | 3,886 | 3,893 | 3,895 | 3,870 | 1,721 |
