24,501.00
-700(-2.78%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 24,230 | 24,176 | 24,088 | 24,640 | 24,036 | 62,546 |
| September 29, 2025 | 24,305 | 24,256 | 24,256 | 24,414 | 24,116 | 31,369 |
| September 26, 2025 | 24,146 | 24,142 | 24,142 | 24,411 | 24,000 | 47,213 |
| September 25, 2025 | 24,098 | 24,199 | 24,199 | 24,311 | 24,020 | 50,030 |
| September 23, 2025 | 24,609 | 24,298 | 24,298 | 24,609 | 24,298 | 34,343 |
| September 22, 2025 | 24,370 | 24,387 | 24,387 | 24,500 | 24,074 | 71,589 |
| September 19, 2025 | 24,239 | 24,203 | 24,203 | 24,388 | 24,085 | 18,110 |
| September 18, 2025 | 24,250 | 24,323 | 24,323 | 24,325 | 24,170 | 20,657 |
| September 17, 2025 | 24,056 | 23,917 | 24,007 | 24,230 | 23,801 | 18,883 |
| September 16, 2025 | 24,047 | 24,061 | 24,061 | 24,231 | 23,980 | 303,390 |
| September 15, 2025 | 24,094 | 24,046 | 24,046 | 24,094 | 23,863 | 61,034 |
| September 12, 2025 | 23,900 | 23,955 | 24,019 | 24,075 | 23,802 | 37,958 |
| September 11, 2025 | 24,056 | 23,977 | 23,977 | 24,171 | 23,802 | 48,932 |
| September 10, 2025 | 24,098 | 23,862 | 23,862 | 24,176 | 23,862 | 27,996 |
| September 09, 2025 | 23,908 | 23,843 | 23,843 | 23,922 | 23,700 | 25,812 |
| September 08, 2025 | 23,910 | 23,940 | 24,025 | 24,025 | 23,646 | 390,074 |
| September 05, 2025 | 23,935 | 23,866 | 23,866 | 24,120 | 23,851 | 35,642 |
| September 04, 2025 | 23,831 | 23,837 | 23,797 | 23,924 | 23,720 | 12,037 |
| September 03, 2025 | 23,555 | 23,676 | 23,557 | 23,935 | 23,319 | 345,878 |
| September 02, 2025 | 23,648 | 23,539 | 23,539 | 23,691 | 23,450 | 39,565 |
| September 01, 2025 | 23,641 | 23,497 | 23,497 | 23,644 | 23,450 | 313,469 |
| August 29, 2025 | 24,066 | 23,673 | 23,115 | 24,123 | 23,115 | 132,408 |
| August 28, 2025 | 23,877 | 23,934 | 23,834 | 23,962 | 23,658 | 30,644 |
| August 27, 2025 | 23,869 | 23,981 | 23,981 | 23,996 | 23,683 | 43,015 |
| August 26, 2025 | 23,692 | 23,704 | 23,704 | 23,763 | 23,512 | 39,035 |
| August 25, 2025 | 23,598 | 23,625 | 23,625 | 23,817 | 23,398 | 350,697 |
| August 22, 2025 | 23,480 | 23,534 | 23,600 | 24,199 | 23,042 | 139,070 |
| August 21, 2025 | 23,480 | 23,537 | 23,537 | 23,706 | 23,407 | 27,689 |
| August 20, 2025 | 23,667 | 23,161 | 23,161 | 23,766 | 23,161 | 62,039 |
| August 19, 2025 | 23,942 | 23,648 | 23,648 | 23,981 | 23,601 | 38,964 |
| August 18, 2025 | 23,840 | 23,877 | 23,877 | 23,984 | 23,759 | 88,288 |
| August 15, 2025 | 24,052 | 24,019 | 24,019 | 24,381 | 23,614 | 175,401 |