24,144.00
-70(-0.29%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 14, 2025 | 24,009 | 24,100 | 24,100 | 24,100 | 23,845 | 45,114 |
August 13, 2025 | 24,398 | 23,800 | 23,800 | 24,398 | 23,800 | 26,331 |
August 12, 2025 | 23,933 | 23,945 | 23,945 | 23,993 | 23,750 | 25,621 |
August 11, 2025 | 23,933 | 23,940 | 23,940 | 24,189 | 23,876 | 222,185 |
August 08, 2025 | 23,820 | 23,976 | 23,976 | 23,976 | 23,650 | 23,899 |
August 07, 2025 | 23,766 | 23,822 | 23,822 | 24,016 | 23,700 | 52,437 |
August 06, 2025 | 23,671 | 23,525 | 23,525 | 23,673 | 23,338 | 38,300 |
August 05, 2025 | 23,835 | 23,809 | 23,809 | 24,066 | 23,700 | 45,649 |
August 04, 2025 | 23,668 | 23,592 | 23,592 | 23,981 | 23,000 | 119,476 |
August 01, 2025 | 24,433 | 23,804 | 23,804 | 24,450 | 23,550 | 73,122 |
July 31, 2025 | 24,400 | 24,518 | 24,518 | 24,776 | 24,400 | 54,335 |
July 30, 2025 | 24,038 | 24,152 | 24,152 | 24,159 | 23,910 | 73,037 |
July 29, 2025 | 24,197 | 24,718 | 24,718 | 24,718 | 24,001 | 74,746 |
July 28, 2025 | 23,779 | 23,993 | 23,993 | 24,111 | 23,766 | 320,228 |
July 25, 2025 | 23,600 | 23,692 | 23,779 | 23,779 | 23,468 | 37,546 |
July 24, 2025 | 23,770 | 23,502 | 23,502 | 23,770 | 23,328 | 42,391 |
July 23, 2025 | 23,378 | 23,203 | 23,203 | 23,413 | 23,066 | 17,932 |
July 22, 2025 | 23,502 | 23,388 | 23,388 | 23,567 | 23,170 | 34,770 |
July 21, 2025 | 23,533 | 23,734 | 23,734 | 23,748 | 23,374 | 59,960 |
July 18, 2025 | 23,741 | 23,496 | 23,496 | 23,741 | 23,426 | 33,173 |
July 17, 2025 | 23,681 | 23,703 | 23,703 | 23,774 | 23,500 | 46,320 |
July 16, 2025 | 23,487 | 23,580 | 23,580 | 23,686 | 23,334 | 34,571 |
July 15, 2025 | 23,605 | 23,493 | 23,473.63 | 23,778 | 23,409 | 39,211 |
July 14, 2025 | 23,439 | 23,287 | 23,267.9 | 23,979 | 23,200 | 127,747 |
July 11, 2025 | 23,376 | 23,570 | 23,550.67 | 23,578 | 23,201 | 23,045 |
July 10, 2025 | 23,200 | 23,208 | 23,188.97 | 23,563 | 23,200 | 25,948 |
July 09, 2025 | 23,244 | 23,311 | 23,291.88 | 23,512 | 23,141 | 21,622 |
July 08, 2025 | 23,281 | 23,384 | 23,364.83 | 23,384 | 23,141 | 24,785 |
July 07, 2025 | 23,084 | 23,282 | 23,282 | 23,315 | 22,655 | 13,974 |
July 04, 2025 | 22,987 | 23,056 | 23,056 | 23,645 | 22,828 | 87,563 |