8,342.00
-49(-0.58%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 8,200 | 8,291 | 8,291 | 8,360 | 8,170 | 30,068 |
| September 09, 2025 | 8,670 | 8,280 | 8,280 | 8,670 | 8,210 | 14,342 |
| September 08, 2025 | 8,317 | 8,249 | 8,249 | 8,348 | 8,220 | 16,386 |
| 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 |