8,271.00
+54(+0.66%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8,315 | 8,264 | 8,217 | 8,325 | 8,217 | 7,581 |
| September 04, 2025 | 8,372 | 8,330 | 8,330 | 8,416 | 8,298 | 13,117 |
| September 03, 2025 | 8,349 | 8,264 | 8,264 | 8,349 | 8,240 | 13,192 |
| September 02, 2025 | 8,253 | 8,212 | 8,212 | 8,340 | 8,211 | 70,649 |
| September 01, 2025 | 8,154 | 8,261 | 8,229 | 8,261 | 8,154 | 31,128 |
| August 29, 2025 | 8,346 | 8,149 | 8,149 | 8,346 | 8,147 | 5,957 |
| August 28, 2025 | 8,334 | 8,238 | 8,238 | 8,334 | 8,221 | 6,998 |
| August 27, 2025 | 8,359 | 8,336 | 8,336 | 8,359 | 8,252 | 27,255 |
| August 26, 2025 | 8,461 | 8,307 | 8,307 | 8,461 | 8,262 | 146,848 |
| August 25, 2025 | 8,321 | 8,303 | 8,303 | 8,548 | 8,069 | 212,475 |
| August 22, 2025 | 8,400 | 8,366 | 8,366 | 8,476 | 8,366 | 8,378 |
| August 21, 2025 | 8,524 | 8,465 | 8,465 | 8,579 | 8,460 | 8,719 |
| August 20, 2025 | 8,528 | 8,476 | 8,476 | 8,542 | 8,476 | 15,297 |
| August 19, 2025 | 8,484 | 8,432 | 8,432 | 8,521 | 8,400 | 89,777 |
| August 18, 2025 | 8,462 | 8,413 | 8,352 | 8,462 | 8,304 | 34,945 |
| August 15, 2025 | 8,199 | 8,243 | 8,243 | 8,264 | 8,164 | 19,184 |
| August 14, 2025 | 8,241 | 8,189 | 8,189 | 8,241 | 8,165 | 34,853 |
| August 13, 2025 | 8,359 | 8,179 | 8,161 | 8,359 | 8,161 | 29,848 |
| August 12, 2025 | 8,339 | 8,156 | 8,156 | 8,339 | 8,156 | 25,349 |
| August 11, 2025 | 8,264 | 8,224 | 8,224 | 8,304 | 8,186 | 11,912 |
| August 08, 2025 | 8,263 | 8,160 | 8,160 | 8,263 | 8,126 | 42,892 |
| August 07, 2025 | 8,250 | 8,292 | 8,292 | 8,303 | 8,152 | 37,528 |
| August 06, 2025 | 8,413 | 8,314 | 8,314 | 8,419 | 8,260 | 403,087 |
| August 05, 2025 | 8,550 | 8,442 | 8,442 | 8,550 | 8,382 | 26,026 |
| August 04, 2025 | 8,435 | 8,499 | 8,499 | 8,546 | 8,428 | 22,095 |
| August 01, 2025 | 8,450 | 8,531 | 8,531 | 8,600 | 8,181 | 45,467 |
| July 31, 2025 | 8,518 | 8,473 | 8,473 | 8,534 | 8,473 | 29,568 |
| July 30, 2025 | 8,540 | 8,506 | 8,506 | 8,540 | 8,415 | 27,841 |
| July 29, 2025 | 8,513 | 8,539 | 8,539 | 8,598 | 8,500 | 32,378 |
| July 28, 2025 | 8,519 | 8,463 | 8,463 | 8,519 | 8,463 | 45,578 |
| July 25, 2025 | 8,530 | 8,470 | 8,470 | 8,559 | 8,470 | 18,486 |
| July 24, 2025 | 8,585 | 8,520 | 8,520 | 8,585 | 8,520 | 72,165 |
| July 23, 2025 | 8,605 | 8,608 | 8,608 | 8,637 | 8,570 | 5,551 |
| July 22, 2025 | 8,601 | 8,644 | 8,644 | 8,679 | 8,569 | 11,661 |
| July 21, 2025 | 8,709 | 8,775 | 8,775 | 8,775 | 8,629 | 7,855 |
| July 18, 2025 | 8,700 | 8,681 | 8,722 | 8,727 | 8,647 | 11,201 |
| July 17, 2025 | 8,847 | 8,803 | 8,833 | 8,874 | 8,738 | 18,872 |
| July 16, 2025 | 8,872 | 8,852 | 8,852 | 8,875 | 8,803 | 13,893 |
| July 15, 2025 | 8,837 | 8,823 | 8,798 | 8,842 | 8,755 | 8,745 |
| July 14, 2025 | 8,950 | 8,766 | 8,766 | 8,950 | 8,730 | 7,143 |
| July 11, 2025 | 8,995 | 8,779 | 8,779 | 8,995 | 8,770 | 1,544 |
| July 10, 2025 | 8,877 | 8,763 | 8,763 | 8,877 | 8,756 | 10,497 |
| July 09, 2025 | 8,666 | 8,872 | 8,872 | 8,959 | 8,590 | 75,192 |
| July 08, 2025 | 8,910 | 8,876 | 8,876 | 8,972 | 8,832 | 18,815 |
| July 07, 2025 | 8,919 | 8,805 | 8,805 | 8,919 | 8,800 | 12,941 |
| July 04, 2025 | 8,762 | 8,755 | 8,755 | 8,820 | 8,725 | 96,206 |
| July 03, 2025 | 8,999 | 8,854 | 8,854 | 8,999 | 8,770 | 9,169 |
| July 02, 2025 | 8,811 | 8,832 | 8,832 | 8,886 | 8,788 | 23,329 |
| July 01, 2025 | 8,919 | 8,917 | 8,917 | 8,919 | 8,783 | 8,545 |
| June 30, 2025 | 9,066 | 8,898 | 8,898 | 9,066 | 8,881 | 4,474 |
| June 27, 2025 | 9,015 | 9,002 | 9,002 | 9,062 | 8,940 | 7,724 |
| June 26, 2025 | 8,794 | 8,916 | 8,916 | 8,916 | 8,726 | 4,096 |
| June 25, 2025 | 8,790 | 8,828 | 8,828 | 8,838 | 8,698 | 9,178 |
| June 24, 2025 | 8,779 | 8,721 | 8,721 | 8,779 | 8,624 | 19,750 |
| June 23, 2025 | 8,665 | 8,698 | 8,698 | 8,785 | 8,665 | 22,230 |
| June 20, 2025 | 8,658 | 8,769 | 8,769 | 8,806 | 8,658 | 18,423 |
| June 19, 2025 | 8,728 | 8,687 | 8,687 | 8,728 | 8,603 | 14,119 |
| June 18, 2025 | 8,690 | 8,699 | 8,699 | 8,788 | 8,664 | 9,186 |
| June 17, 2025 | 8,682 | 8,661 | 8,661 | 8,739 | 8,617 | 7,140 |
| June 13, 2025 | 8,670 | 8,633 | 8,633 | 8,797 | 8,622 | 15,741 |