5,969.00
+18(+0.30%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,979 | 5,969 | 5,987 | 5,987 | 5,969 | 13,384 |
| December 23, 2025 | 5,925 | 5,951 | 5,931 | 5,978 | 5,920 | 120,876 |
| December 22, 2025 | 5,941 | 5,881 | 5,881 | 5,944 | 5,880 | 33,899 |
| December 19, 2025 | 5,977 | 5,965 | 5,957 | 6,007 | 5,956 | 2,427 |
| December 18, 2025 | 5,991 | 6,001 | 6,020 | 6,030 | 5,959 | 7,028 |
| December 17, 2025 | 6,030 | 5,958 | 5,970 | 6,030 | 5,937 | 58,390 |
| December 15, 2025 | 6,066 | 6,034 | 6,045 | 6,072 | 6,030 | 29,507 |
| December 12, 2025 | 6,038 | 6,042 | 6,049 | 6,062 | 6,000 | 6,571 |
| December 11, 2025 | 6,004 | 6,041 | 6,050 | 6,050 | 5,992 | 32,119 |
| December 10, 2025 | 6,073 | 6,039 | 6,059 | 6,074 | 6,039 | 5,081 |
| December 09, 2025 | 6,080 | 6,095 | 6,120 | 6,120 | 6,057 | 63,813 |
| December 08, 2025 | 6,046 | 6,093 | 6,093 | 6,118 | 6,046 | 900 |
| December 05, 2025 | 6,161 | 6,106 | 6,106 | 6,161 | 6,079 | 4,819 |
| December 04, 2025 | 6,161 | 6,125 | 6,125 | 6,161 | 6,094 | 27,526 |
| December 03, 2025 | 6,189 | 6,158 | 6,158 | 6,189 | 6,129 | 19,512 |
| December 02, 2025 | 6,196 | 6,166 | 6,166 | 6,219 | 6,157 | 132,467 |
| December 01, 2025 | 6,223 | 6,215 | 6,215 | 6,271 | 6,191 | 7,204 |
| November 28, 2025 | 6,258 | 6,223 | 6,241 | 6,258 | 6,196 | 5,290 |
| November 27, 2025 | 6,246 | 6,262 | 6,262 | 6,262 | 6,215 | 1,553 |
| November 26, 2025 | 6,168 | 6,206 | 6,185 | 6,425 | 6,154 | 142,876 |
| November 25, 2025 | 6,216 | 6,196 | 6,214 | 6,224 | 6,168 | 27,088 |
| November 24, 2025 | 6,226 | 6,203 | 6,203 | 6,226 | 6,146 | 39,781 |
| November 21, 2025 | 6,179 | 6,193 | 6,166 | 6,233 | 6,146 | 20,495 |
| November 20, 2025 | 6,158 | 6,170 | 6,170 | 6,170 | 6,122 | 110,665 |
| November 19, 2025 | 6,197 | 6,149 | 6,149 | 6,197 | 6,146 | 3,542 |
| November 18, 2025 | 6,180 | 6,207 | 6,230 | 6,244 | 6,173 | 57,955 |
| November 17, 2025 | 6,180 | 6,166 | 6,166 | 6,180 | 6,123 | 23,213 |
| November 14, 2025 | 6,186 | 6,165 | 6,165 | 6,196 | 6,151 | 19,193 |
| November 13, 2025 | 6,263 | 6,186 | 6,186 | 6,264 | 6,185 | 93,258 |
| November 12, 2025 | 6,254 | 6,215 | 6,215 | 6,270 | 6,200 | 2,762 |
| November 11, 2025 | 6,186 | 6,205 | 6,205 | 6,227 | 6,178 | 324,277 |
| November 10, 2025 | 6,219 | 6,181 | 6,181 | 6,219 | 6,118 | 171,905 |
| November 07, 2025 | 6,240 | 6,194 | 6,205 | 6,240 | 6,160 | 6,813 |
| November 06, 2025 | 6,193 | 6,148 | 6,148 | 6,201 | 6,148 | 3,052 |
| November 05, 2025 | 6,231 | 6,192 | 6,192 | 6,231 | 6,192 | 86,663 |
| November 04, 2025 | 6,160 | 6,193 | 6,215 | 6,224 | 6,160 | 19,399 |
| November 03, 2025 | 6,135 | 6,154 | 6,154 | 6,162 | 6,135 | 3,501 |
| October 31, 2025 | 6,119 | 6,172 | 6,130 | 6,172 | 6,119 | 94,399 |
| October 30, 2025 | 6,143 | 6,159 | 6,159 | 6,159 | 6,120 | 105,313 |
| October 29, 2025 | 6,125 | 6,124 | 6,138 | 6,400 | 6,081 | 183,753 |
| October 28, 2025 | 6,430 | 6,232 | 6,232 | 6,430 | 6,109 | 189,954 |
| October 27, 2025 | 6,260 | 6,221 | 6,221 | 6,260 | 6,209 | 17,015 |
| October 24, 2025 | 6,230 | 6,224 | 6,219 | 6,272 | 6,219 | 111,010 |
| October 23, 2025 | 6,330 | 6,276 | 6,276 | 6,330 | 6,264 | 18,022 |
| October 22, 2025 | 6,347 | 6,310 | 6,336 | 6,352 | 6,300 | 9,975 |
| October 21, 2025 | 6,331 | 6,330 | 6,330 | 6,362 | 6,303 | 15,830 |
| October 20, 2025 | 6,288 | 6,295 | 6,282 | 6,339 | 6,278 | 14,725 |
| October 17, 2025 | 6,311 | 6,310 | 6,350 | 6,371 | 6,288 | 5,990 |
| October 16, 2025 | 6,323 | 6,340 | 6,315 | 6,379 | 6,315 | 6,392 |
| October 15, 2025 | 6,300 | 6,328 | 6,304 | 6,341 | 6,300 | 5,652 |
| October 14, 2025 | 6,300 | 6,318 | 6,302 | 6,318 | 6,257 | 15,710 |
| October 13, 2025 | 6,268 | 6,255 | 6,255 | 6,272 | 6,213 | 4,690 |
| October 10, 2025 | 6,193 | 6,246 | 6,246 | 6,254 | 6,193 | 21,668 |
| October 09, 2025 | 6,277 | 6,236 | 6,212 | 6,289 | 6,201 | 12,258 |
| October 08, 2025 | 6,254 | 6,227 | 6,250 | 6,298 | 6,213 | 194,730 |
| October 07, 2025 | 6,272 | 6,259 | 6,281 | 6,285 | 6,223 | 11,696 |
| October 06, 2025 | 6,221 | 6,253 | 6,266 | 6,268 | 6,217 | 6,871 |
| October 03, 2025 | 6,187 | 6,212 | 6,212 | 6,232 | 6,181 | 15,383 |
| October 02, 2025 | 6,205 | 6,213 | 6,213 | 6,213 | 6,158 | 81,551 |
| October 01, 2025 | 6,173 | 6,207 | 6,207 | 6,235 | 6,163 | 41,606 |