6,186.00
-18(-0.29%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6,186 | 6,186 | 6,186 | 6,189 | 6,138 | 7,123 |
| September 26, 2025 | 6,179 | 6,204 | 6,204 | 6,204 | 6,137 | 12,662 |
| September 25, 2025 | 6,128 | 6,176 | 6,176 | 6,176 | 6,128 | 9,349 |
| September 23, 2025 | 6,060 | 6,084 | 6,084 | 6,094 | 6,039 | 514 |
| September 22, 2025 | 6,053 | 6,088 | 6,088 | 6,088 | 6,041 | 23,697 |
| September 19, 2025 | 6,026 | 6,074 | 6,074 | 6,080 | 6,026 | 7,072 |
| September 18, 2025 | 6,069 | 6,058 | 6,058 | 6,115 | 6,030 | 8,189 |
| September 17, 2025 | 6,022 | 6,081 | 6,049 | 6,099 | 6,022 | 12,875 |
| September 16, 2025 | 6,111 | 6,076 | 6,076 | 6,121 | 6,052 | 17,149 |
| September 15, 2025 | 6,077 | 6,143 | 6,143 | 6,143 | 6,077 | 182,745 |
| September 12, 2025 | 6,055 | 6,101 | 6,101 | 6,101 | 6,055 | 12,067 |
| September 11, 2025 | 6,074 | 6,118 | 6,123 | 6,124 | 6,074 | 11,576 |
| September 10, 2025 | 6,082 | 6,041 | 6,041 | 6,119 | 6,041 | 49,584 |
| September 09, 2025 | 6,060 | 6,045 | 6,035 | 6,063 | 6,013 | 101,770 |
| September 08, 2025 | 6,140 | 6,095 | 6,095 | 6,140 | 6,095 | 5,946 |
| September 05, 2025 | 6,135 | 6,110 | 6,139 | 6,184 | 6,110 | 12,182 |
| September 04, 2025 | 6,156 | 6,225 | 6,225 | 6,225 | 6,156 | 4,693 |
| September 03, 2025 | 6,170 | 6,182 | 6,182 | 6,186 | 6,132 | 26,351 |
| September 02, 2025 | 6,169 | 6,124 | 6,124 | 6,246 | 6,110 | 565,519 |
| September 01, 2025 | 6,187 | 6,190 | 6,190 | 6,191 | 6,150 | 7,330 |
| August 29, 2025 | 6,214 | 6,200 | 6,200 | 6,230 | 6,199 | 23,590 |
| August 28, 2025 | 6,226 | 6,233 | 6,233 | 6,252 | 6,220 | 63,129 |
| August 27, 2025 | 6,230 | 6,224 | 6,224 | 6,251 | 6,203 | 38,272 |
| August 26, 2025 | 6,201 | 6,183 | 6,183 | 6,227 | 6,158 | 140,046 |
| August 25, 2025 | 6,222 | 6,167 | 6,167 | 6,266 | 6,167 | 181,297 |
| August 22, 2025 | 6,233 | 6,280 | 6,280 | 6,300 | 6,233 | 212,332 |
| August 21, 2025 | 6,266 | 6,268 | 6,276 | 6,308 | 6,236 | 109,302 |
| August 20, 2025 | 6,219 | 6,266 | 6,266 | 6,275 | 6,219 | 23,685 |
| August 19, 2025 | 6,170 | 6,143 | 6,143 | 6,170 | 6,143 | 4,274 |
| August 18, 2025 | 6,257 | 6,184 | 6,198 | 6,266 | 6,176 | 1,525 |
| August 15, 2025 | 6,189 | 6,153 | 6,153 | 6,255 | 6,153 | 130,810 |
| August 14, 2025 | 6,231 | 6,233 | 6,233 | 6,238 | 6,189 | 11,442 |
| August 13, 2025 | 6,190 | 6,162 | 6,140 | 6,215 | 6,140 | 76,013 |
| August 12, 2025 | 6,264 | 6,208 | 6,208 | 6,264 | 6,208 | 5,965 |
| August 11, 2025 | 6,276 | 6,209 | 6,209 | 6,282 | 6,209 | 7,205 |
| August 08, 2025 | 6,286 | 6,267 | 6,301 | 6,314 | 6,250 | 7,452 |
| August 07, 2025 | 6,264 | 6,275 | 6,271 | 6,295 | 6,264 | 14,639 |
| August 06, 2025 | 6,325 | 6,294 | 6,294 | 6,325 | 6,255 | 11,106 |
| August 05, 2025 | 6,349 | 6,296 | 6,296 | 6,380 | 6,296 | 3,754 |
| August 04, 2025 | 6,312 | 6,289 | 6,289 | 6,332 | 6,272 | 11,097 |
| August 01, 2025 | 6,290 | 6,282 | 6,261 | 6,369 | 6,261 | 3,838 |
| July 31, 2025 | 6,202 | 6,297 | 6,308 | 6,308 | 6,202 | 20,460 |
| July 30, 2025 | 6,269 | 6,264 | 6,261 | 6,270 | 6,195 | 232,971 |
| July 29, 2025 | 6,267 | 6,271 | 6,271 | 6,284 | 6,233 | 103,120 |
| July 28, 2025 | 6,288 | 6,260 | 6,260 | 6,291 | 6,256 | 71,798 |
| July 25, 2025 | 6,247 | 6,262 | 6,262 | 6,262 | 6,211 | 9,045 |
| July 24, 2025 | 6,223 | 6,233 | 6,233 | 6,237 | 6,186 | 5,728 |
| July 23, 2025 | 6,265 | 6,190 | 6,190 | 6,273 | 6,190 | 45,218 |
| July 22, 2025 | 6,220 | 6,247 | 6,247 | 6,247 | 6,171 | 64,248 |
| July 21, 2025 | 6,233 | 6,250 | 6,250 | 6,250 | 6,200 | 68,574 |
| July 18, 2025 | 6,176 | 6,196 | 6,196 | 6,205 | 6,160 | 2,841 |
| July 17, 2025 | 6,195 | 6,243 | 6,243 | 6,243 | 6,194 | 3,998 |
| July 16, 2025 | 6,218 | 6,231 | 6,231 | 6,247 | 6,196 | 33,681 |
| July 15, 2025 | 6,232 | 6,235 | 6,257 | 6,264 | 6,217 | 8,138 |
| July 14, 2025 | 6,259 | 6,276 | 6,276 | 6,277 | 6,215 | 5,135 |
| July 11, 2025 | 6,251 | 6,260 | 6,259 | 6,263 | 6,223 | 7,108 |
| July 10, 2025 | 6,178 | 6,176 | 6,176 | 6,194 | 6,161 | 7,542 |
| July 09, 2025 | 6,228 | 6,178 | 6,190 | 6,237 | 6,178 | 1,405 |
| July 08, 2025 | 6,199 | 6,160 | 6,160 | 6,218 | 6,156 | 31,486 |
| July 07, 2025 | 6,202 | 6,233 | 6,233 | 6,253 | 6,193 | 5,558 |