3,937.00
-3(-0.08%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,946 | 3,937 | 3,943 | 3,952 | 3,923 | 224,205 |
| August 15, 2025 | 3,934 | 3,940 | 3,940 | 3,940 | 3,916 | 6,202 |
| August 14, 2025 | 3,955 | 3,955 | 3,955 | 3,955 | 3,935 | 17,948 |
| August 13, 2025 | 3,945 | 3,938 | 3,938 | 3,945 | 3,919 | 7,231 |
| August 12, 2025 | 3,974 | 3,948 | 3,948 | 3,974 | 3,929 | 12,309 |
| August 11, 2025 | 3,959 | 3,996 | 3,996 | 3,996 | 3,951 | 919,291 |
| August 08, 2025 | 3,981 | 3,975 | 3,975 | 3,981 | 3,975 | 6,029 |
| August 07, 2025 | 3,981 | 3,982 | 3,982 | 3,985 | 3,964 | 12,727 |
| August 06, 2025 | 3,982 | 3,998 | 3,998 | 3,998 | 3,973 | 53,428 |
| August 05, 2025 | 4,023 | 4,021 | 4,012 | 4,038 | 4,010 | 2,137 |
| August 04, 2025 | 4,024 | 4,022 | 4,022 | 4,036 | 3,997 | 368,958 |
| August 01, 2025 | 4,025 | 4,037 | 4,037 | 4,049 | 4,025 | 19,896 |
| July 31, 2025 | 3,991 | 4,004 | 3,988 | 4,009 | 3,988 | 12,315 |
| July 30, 2025 | 3,980 | 3,983 | 3,983 | 3,983 | 3,980 | 327 |
| July 29, 2025 | 3,969 | 3,991 | 3,991 | 3,995 | 3,965 | 18,622 |
| July 28, 2025 | 3,966 | 3,959 | 3,959 | 3,984 | 3,955 | 2.34M |
| July 25, 2025 | 3,952 | 3,960 | 3,960 | 3,961 | 3,930 | 5,558 |
| July 24, 2025 | 3,935 | 3,914 | 3,914 | 3,940 | 3,910 | 47,600 |
| July 23, 2025 | 3,910 | 3,926 | 3,926 | 3,938 | 3,910 | 11,651 |
| July 22, 2025 | 3,940 | 3,917 | 3,917 | 3,940 | 3,904 | 9,922 |
| July 21, 2025 | 3,947 | 3,947 | 3,947 | 3,970 | 3,924 | 207,257 |
| July 18, 2025 | 3,938 | 3,914 | 3,914 | 3,942 | 3,907 | 2,648 |
| July 17, 2025 | 3,950 | 3,935 | 3,935 | 3,973 | 3,935 | 76,379 |
| July 16, 2025 | 3,981 | 3,954 | 3,954 | 3,981 | 3,948 | 7,183 |
| July 15, 2025 | 3,943 | 3,966 | 3,966 | 3,966 | 3,941 | 1,814 |
| July 14, 2025 | 3,994 | 3,975 | 3,975 | 3,994 | 3,975 | 2,224 |
| July 11, 2025 | 3,981 | 3,979 | 3,979 | 3,981 | 3,979 | 9,482 |
| July 10, 2025 | 3,950 | 3,972 | 3,972 | 3,979 | 3,950 | 137,159 |
| July 09, 2025 | 3,985 | 3,958 | 3,958 | 3,985 | 3,958 | 736 |
| July 08, 2025 | 3,968 | 3,957 | 3,957 | 3,972 | 3,943 | 8,146 |
| July 07, 2025 | 3,988 | 3,974 | 3,974 | 3,992 | 3,947 | 274,043 |
| July 04, 2025 | 3,954 | 3,944 | 3,944 | 3,962 | 3,930 | 38,547 |
| July 03, 2025 | 3,950 | 3,933 | 3,933 | 3,954 | 3,926 | 36,680 |
| July 02, 2025 | 3,963 | 3,974 | 3,974 | 3,980 | 3,955 | 127,379 |
| July 01, 2025 | 3,989 | 3,962 | 3,971 | 3,989 | 3,950 | 7,255 |
| June 30, 2025 | 3,968 | 3,970 | 3,970 | 4,000 | 3,968 | 5,263 |
| June 27, 2025 | 3,998 | 3,993 | 3,993 | 4,022 | 3,993 | 193 |
| June 26, 2025 | 3,964 | 3,953 | 3,953 | 3,965 | 3,953 | 1,794 |
| June 25, 2025 | 3,966 | 3,962 | 3,976 | 3,976 | 3,950 | 3,205 |
| June 24, 2025 | 3,938 | 3,964 | 3,964 | 3,964 | 3,938 | 5,322 |
| June 23, 2025 | 3,988 | 4,001 | 4,019 | 4,025 | 3,973 | 1.1M |
| June 20, 2025 | 4,001 | 3,984 | 3,967 | 4,012 | 3,967 | 1,086 |
| June 19, 2025 | 4,014 | 4,006 | 4,017 | 4,017 | 3,993 | 42,627 |
| June 18, 2025 | 4,007 | 3,984 | 3,984 | 4,054 | 3,984 | 238,109 |
| June 17, 2025 | 3,960 | 3,969 | 3,961 | 3,969 | 3,937 | 5,676 |
| June 13, 2025 | 4,024 | 3,970 | 3,990 | 4,026 | 3,973 | 299,719 |
| June 12, 2025 | 3,936 | 3,961 | 3,961 | 3,972 | 3,936 | 637,835 |
| June 11, 2025 | 3,911 | 3,936 | 3,936 | 3,936 | 3,903 | 28,523 |
| June 10, 2025 | 3,932 | 3,922 | 3,922 | 3,932 | 3,893 | 1,112 |
| June 09, 2025 | 3,894 | 3,902 | 3,913 | 3,923 | 3,894 | 2,046 |
| June 06, 2025 | 3,918 | 3,925 | 3,925 | 3,925 | 3,918 | 2,475 |
| June 05, 2025 | 3,957 | 3,924 | 3,924 | 3,957 | 3,924 | 493 |
| June 04, 2025 | 3,938 | 3,926 | 3,926 | 3,950 | 3,908 | 57,532 |
| June 03, 2025 | 3,935 | 3,965 | 3,965 | 3,965 | 3,928 | 5,734 |
| June 02, 2025 | 3,966 | 3,959 | 3,959 | 3,968 | 3,934 | 17,254 |
| May 30, 2025 | 3,942 | 3,955 | 3,955 | 3,957 | 3,921 | 2,074 |
| May 29, 2025 | 3,905 | 3,899 | 3,899 | 3,915 | 3,899 | 517 |
| May 28, 2025 | 3,952 | 3,935 | 3,947 | 3,952 | 3,923 | 25,802 |
| May 27, 2025 | 3,926 | 3,929 | 3,938 | 3,951 | 3,913 | 7,514 |
| May 26, 2025 | 3,921 | 3,938 | 3,938 | 3,938 | 3,904 | 198,779 |