8,181.00
-17(-0.21%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,103 | 8,181 | 8,181 | 8,234 | 8,103 | 30,767 |
| December 03, 2025 | 8,497 | 8,198 | 8,198 | 8,497 | 8,080 | 43,047 |
| December 02, 2025 | 8,338 | 8,280 | 8,280 | 8,519 | 8,252 | 71,993 |
| December 01, 2025 | 8,489 | 8,338 | 8,338 | 8,512 | 8,292 | 6,311 |
| November 28, 2025 | 8,489 | 8,367 | 8,367 | 8,490 | 8,355 | 11,180 |
| November 27, 2025 | 8,489 | 8,397 | 8,466 | 8,489 | 8,370 | 1,142 |
| November 26, 2025 | 8,325 | 8,369 | 8,369 | 8,489 | 8,325 | 12,273 |
| November 25, 2025 | 8,218 | 8,326 | 8,326 | 8,450 | 8,218 | 11,002 |
| November 24, 2025 | 8,445 | 8,367 | 8,367 | 8,449 | 8,367 | 13,089 |
| November 21, 2025 | 8,364 | 8,445 | 8,489 | 8,489 | 8,364 | 9,913 |
| November 20, 2025 | 8,490 | 8,457 | 8,457 | 8,490 | 8,457 | 11,830 |
| November 19, 2025 | 8,484 | 8,402 | 8,402 | 8,484 | 8,389 | 15,568 |
| November 18, 2025 | 8,395 | 8,452 | 8,452 | 8,454 | 8,350 | 12,003 |
| November 17, 2025 | 8,500 | 8,340 | 8,340 | 8,500 | 8,209 | 17,632 |
| November 14, 2025 | 8,250 | 8,341 | 8,341 | 8,369 | 8,250 | 12,737 |
| November 13, 2025 | 8,256 | 8,268 | 8,268 | 8,540 | 8,256 | 38,566 |
| November 12, 2025 | 8,370 | 8,395 | 8,395 | 8,529 | 8,317 | 11,367 |
| November 11, 2025 | 8,410 | 8,361 | 8,361 | 8,499 | 8,234 | 20,184 |
| November 10, 2025 | 8,301 | 8,290 | 8,290 | 8,475 | 8,290 | 85,250 |
| November 07, 2025 | 8,576 | 8,342 | 8,360 | 8,576 | 8,311 | 27,276 |
| November 06, 2025 | 8,697 | 8,366 | 8,366 | 8,697 | 8,316 | 21,196 |
| November 05, 2025 | 8,650 | 8,544 | 8,544 | 8,650 | 8,544 | 1,002 |
| November 04, 2025 | 8,350 | 8,546 | 8,546 | 8,559 | 8,350 | 15,753 |
| November 03, 2025 | 8,350 | 8,483 | 8,483 | 8,498 | 8,350 | 10,683 |
| October 31, 2025 | 8,500 | 8,411 | 8,411 | 8,500 | 8,356 | 17,003 |
| October 30, 2025 | 8,467 | 8,471 | 8,471 | 8,500 | 8,421 | 8,726 |
| October 29, 2025 | 8,542 | 8,489 | 8,489 | 8,542 | 8,466 | 13,233 |
| October 28, 2025 | 8,759 | 8,491 | 8,491 | 8,759 | 8,457 | 11,001 |
| October 27, 2025 | 8,550 | 8,531 | 8,531 | 8,550 | 8,457 | 9,942 |
| October 24, 2025 | 8,465.66 | 8,465.66 | 8,465.66 | 8,465.66 | 8,465.66 | 3,915 |
| October 23, 2025 | 8,590 | 8,569 | 8,569 | 8,660 | 8,510 | 19,899 |
| October 22, 2025 | 8,735 | 8,702 | 8,702 | 8,786 | 8,668 | 13,492 |
| October 21, 2025 | 8,500 | 8,546 | 8,546 | 8,649 | 8,483 | 8,682 |
| October 20, 2025 | 8,450 | 8,531 | 8,531 | 8,610 | 8,310 | 20,669 |
| October 17, 2025 | 8,504 | 8,515 | 8,557 | 8,558 | 8,475 | 5,135 |
| October 16, 2025 | 8,425 | 8,469 | 8,469 | 8,499 | 8,385 | 11,640 |
| October 15, 2025 | 8,284 | 8,356 | 8,356 | 8,359 | 8,268 | 5,349 |
| October 14, 2025 | 8,221 | 8,300 | 8,300 | 8,300 | 8,215 | 17,881 |
| October 13, 2025 | 8,185 | 8,219 | 8,219 | 8,270 | 8,181 | 12,892 |
| October 10, 2025 | 8,130 | 8,245 | 8,245 | 8,285 | 8,130 | 13,057 |
| October 09, 2025 | 8,184 | 8,128 | 8,128 | 8,184 | 8,091 | 7,951 |
| October 08, 2025 | 8,213 | 8,132 | 8,132 | 8,213 | 8,081 | 18,167 |
| October 07, 2025 | 8,212 | 8,145 | 8,145 | 8,225 | 8,135 | 16,394 |
| October 06, 2025 | 8,214 | 8,153 | 8,153 | 8,214 | 8,099 | 11,431 |
| October 03, 2025 | 8,048 | 8,088 | 8,088 | 8,164 | 8,038 | 14,542 |
| October 02, 2025 | 8,090 | 8,086 | 8,086 | 8,096 | 8,000 | 11,597 |
| October 01, 2025 | 8,015 | 8,078 | 8,078 | 8,110 | 8,008 | 20,604 |
| September 30, 2025 | 7,985 | 7,985 | 7,985 | 8,030 | 7,976 | 9,820 |
| September 29, 2025 | 8,188 | 8,057 | 8,057 | 8,188 | 7,995 | 17,574 |
| September 26, 2025 | 8,131 | 8,107 | 8,126 | 8,179 | 8,062 | 30,656 |
| September 25, 2025 | 8,230 | 8,146 | 8,146 | 8,275 | 8,127 | 23,922 |
| September 23, 2025 | 8,357 | 8,264 | 8,304 | 8,357 | 8,231 | 4,255 |
| September 22, 2025 | 8,450 | 8,299 | 8,299 | 8,450 | 8,283 | 26,484 |
| September 19, 2025 | 8,459 | 8,433 | 8,433 | 8,459 | 8,350 | 15,556 |
| September 18, 2025 | 8,310 | 8,498 | 8,498 | 8,500 | 8,022 | 59,086 |
| September 17, 2025 | 8,390 | 8,461 | 8,461 | 8,514 | 8,390 | 83,219 |
| September 16, 2025 | 8,210 | 8,392 | 8,392 | 8,420 | 8,015 | 22,435 |
| September 15, 2025 | 8,271 | 8,282 | 8,282 | 8,324 | 8,262 | 14,867 |
| September 12, 2025 | 8,599 | 8,261 | 8,261 | 8,599 | 8,200 | 29,985 |
| September 11, 2025 | 8,251 | 8,298 | 8,256 | 8,345 | 8,251 | 15,436 |