24,229.00
-16(-0.07%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 24,326 | 24,229 | 24,291 | 24,326 | 24,133 | 19,572 |
| December 23, 2025 | 24,269 | 24,296 | 24,296 | 24,346 | 24,063 | 25,391 |
| December 22, 2025 | 24,124 | 24,195 | 24,195 | 24,343 | 24,067 | 35,757 |
| December 19, 2025 | 23,840 | 24,124 | 24,124 | 24,124 | 23,837 | 35,537 |
| December 18, 2025 | 23,800 | 23,831 | 23,816 | 24,045 | 22,655 | 67,412 |
| December 17, 2025 | 24,085 | 23,900 | 23,900 | 24,209 | 23,900 | 47,976 |
| December 15, 2025 | 24,500 | 24,238 | 24,238 | 24,500 | 24,091 | 56,123 |
| December 12, 2025 | 24,533 | 24,530 | 24,503 | 24,790 | 24,502 | 44,638 |
| December 11, 2025 | 24,690 | 24,579 | 24,579 | 24,955 | 24,501 | 59,901 |
| December 10, 2025 | 24,992 | 24,819 | 24,819 | 25,041 | 24,628 | 72,719 |
| December 09, 2025 | 24,988 | 24,916 | 24,916 | 25,054 | 24,769 | 41,546 |
| December 08, 2025 | 24,879 | 24,805 | 24,805 | 24,984 | 24,768 | 602,051 |
| December 05, 2025 | 24,874 | 24,823 | 24,823 | 24,932 | 24,615 | 31,510 |
| December 04, 2025 | 24,782 | 24,674 | 24,674 | 25,019 | 24,674 | 48,946 |
| December 03, 2025 | 25,014 | 24,719 | 24,719 | 25,106 | 24,634 | 36,141 |
| December 02, 2025 | 24,536 | 24,873 | 24,873 | 24,952 | 24,508 | 66,025 |
| December 01, 2025 | 24,734 | 24,566 | 24,566 | 24,734 | 24,455 | 81,846 |
| November 28, 2025 | 24,837 | 24,633 | 24,633 | 25,079 | 24,601 | 29,001 |
| November 27, 2025 | 24,708 | 24,680 | 24,680 | 24,781 | 24,553 | 24,760 |
| November 26, 2025 | 24,451 | 24,541 | 24,624 | 24,694 | 24,205 | 30,963 |
| November 25, 2025 | 24,348 | 24,209 | 24,275 | 24,502 | 24,192 | 74,290 |
| November 24, 2025 | 23,999 | 24,118 | 24,118 | 24,311 | 23,637 | 174,156 |
| November 21, 2025 | 24,066 | 23,924 | 23,864 | 24,066 | 23,512 | 158,102 |
| November 20, 2025 | 24,200 | 24,433 | 24,433 | 24,695 | 24,200 | 67,984 |
| November 19, 2025 | 24,000 | 24,066 | 23,951 | 24,120 | 23,784 | 69,097 |
| November 18, 2025 | 24,300 | 24,049 | 24,031 | 24,500 | 24,030 | 58,760 |
| November 17, 2025 | 24,500 | 24,506 | 24,506 | 24,599 | 24,237 | 57,728 |
| November 14, 2025 | 24,400 | 24,101 | 24,101 | 24,400 | 23,917 | 127,371 |
| November 13, 2025 | 24,800 | 24,500 | 24,500 | 24,996 | 24,500 | 53,073 |
| November 12, 2025 | 25,134 | 24,875 | 24,875 | 25,216 | 24,875 | 51,767 |
| November 11, 2025 | 25,000 | 24,812 | 24,812 | 25,119 | 24,812 | 72,450 |
| November 10, 2025 | 24,817 | 24,828 | 24,828 | 25,014 | 24,747 | 356,881 |
| November 07, 2025 | 25,025 | 24,501 | 24,501 | 25,107 | 24,501 | 97,593 |
| November 06, 2025 | 25,449 | 25,138 | 25,138 | 25,449 | 25,138 | 28,379 |
| November 05, 2025 | 25,450 | 25,116 | 25,116 | 25,450 | 25,002 | 40,351 |
| November 04, 2025 | 25,869 | 25,636 | 25,636 | 25,869 | 25,303 | 105,981 |
| November 03, 2025 | 25,750 | 25,604 | 25,604 | 25,867 | 25,490 | 125,665 |
| October 31, 2025 | 25,736 | 25,809 | 25,809 | 25,868 | 25,463 | 54,657 |
| October 30, 2025 | 25,643 | 25,582 | 25,582 | 25,807 | 25,441 | 86,944 |
| October 29, 2025 | 25,601 | 25,580 | 25,580 | 25,713 | 25,329 | 56,377 |
| October 28, 2025 | 25,389 | 25,412 | 25,412 | 25,545 | 25,197 | 55,378 |
| October 27, 2025 | 24,530 | 25,082 | 25,082 | 25,800 | 24,530 | 451,040 |
| October 24, 2025 | 24,961 | 24,799 | 24,799 | 25,238 | 24,782 | 19,797 |
| October 23, 2025 | 24,634 | 24,748 | 24,748 | 24,798 | 24,531 | 47,452 |
| October 22, 2025 | 24,941 | 24,622 | 24,622 | 25,300 | 24,622 | 44,917 |
| October 21, 2025 | 24,790 | 24,939 | 24,998 | 24,999 | 24,627 | 22,935 |
| October 20, 2025 | 24,548 | 24,734 | 24,734 | 24,734 | 24,502 | 75,424 |
| October 17, 2025 | 24,485 | 24,511 | 24,511 | 24,550 | 24,107 | 19,338 |
| October 16, 2025 | 24,647 | 24,681 | 24,681 | 24,681 | 24,456 | 25,172 |
| October 15, 2025 | 24,311 | 24,721 | 24,721 | 24,721 | 24,300 | 38,667 |
| October 14, 2025 | 24,452 | 24,299 | 24,299 | 24,497 | 24,092 | 58,145 |
| October 13, 2025 | 24,730 | 24,439 | 24,439 | 24,730 | 24,214 | 309,667 |
| October 10, 2025 | 24,706 | 24,795 | 24,799 | 24,831 | 24,556 | 33,424 |
| October 09, 2025 | 24,475 | 24,526 | 24,526 | 24,704 | 24,394 | 28,907 |
| October 08, 2025 | 24,319 | 24,476 | 24,476 | 24,491 | 24,268 | 33,879 |
| October 07, 2025 | 24,500 | 24,442 | 24,442 | 24,569 | 24,348 | 47,182 |
| October 06, 2025 | 24,570 | 24,629 | 24,629 | 24,632 | 24,370 | 27,806 |
| October 03, 2025 | 24,505 | 24,589 | 24,589 | 24,695 | 24,415 | 47,557 |
| October 02, 2025 | 24,250 | 24,397 | 24,397 | 24,550 | 24,250 | 49,909 |
| October 01, 2025 | 24,085 | 24,097 | 24,097 | 24,100 | 23,901 | 41,935 |