1,330.00
-7(-0.52%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,345 | 1,330 | 1,337 | 1,345 | 1,321 | 97,288 |
| November 06, 2025 | 1,375 | 1,330 | 1,330 | 1,375 | 1,317 | 50,619 |
| November 05, 2025 | 1,333 | 1,333 | 1,333 | 1,335 | 1,324 | 94,937 |
| November 04, 2025 | 1,339 | 1,323 | 1,323 | 1,389 | 1,321 | 65,225 |
| November 03, 2025 | 1,315 | 1,332 | 1,332 | 1,380 | 1,308 | 179,872 |
| October 31, 2025 | 1,324 | 1,320 | 1,320 | 1,327 | 1,307 | 173,684 |
| October 30, 2025 | 1,375 | 1,322 | 1,322 | 1,375 | 1,307 | 62,653 |
| October 29, 2025 | 1,319 | 1,317 | 1,317 | 1,330 | 1,301 | 230,776 |
| October 28, 2025 | 1,316 | 1,320 | 1,320 | 1,320 | 1,294 | 50,942 |
| October 27, 2025 | 1,290 | 1,302 | 1,311 | 1,311 | 1,286 | 192,058 |
| October 24, 2025 | 1,307 | 1,299 | 1,299 | 1,307 | 1,245 | 94,312 |
| October 23, 2025 | 1,302 | 1,290 | 1,290 | 1,310 | 1,290 | 3.14M |
| October 22, 2025 | 1,294 | 1,304 | 1,304 | 1,304 | 1,294 | 33,038 |
| October 21, 2025 | 1,296 | 1,304 | 1,304 | 1,307 | 1,294 | 60,332 |
| October 20, 2025 | 1,309 | 1,307 | 1,307 | 1,309 | 1,290 | 136,649 |
| October 17, 2025 | 1,294 | 1,300 | 1,300 | 1,300 | 1,278 | 127,581 |
| October 16, 2025 | 1,274 | 1,296 | 1,296 | 1,296 | 1,274 | 14,516 |
| October 15, 2025 | 1,302 | 1,284 | 1,284 | 1,303 | 1,276 | 196,247 |
| October 14, 2025 | 1,309 | 1,289 | 1,289 | 1,309 | 1,287 | 199,608 |
| October 13, 2025 | 1,310 | 1,296 | 1,296 | 1,310 | 1,271 | 1.1M |
| October 10, 2025 | 1,284 | 1,290 | 1,294 | 1,317 | 1,256 | 428,395 |
| October 09, 2025 | 1,274 | 1,275 | 1,275 | 1,275 | 1,252 | 27,948 |
| October 08, 2025 | 1,272 | 1,272 | 1,272 | 1,275 | 1,251 | 106,122 |
| October 07, 2025 | 1,280 | 1,266 | 1,266 | 1,280 | 1,250 | 22,375 |
| October 06, 2025 | 1,246 | 1,270 | 1,270 | 1,270 | 1,246 | 35,243 |
| October 03, 2025 | 1,270 | 1,246 | 1,240 | 1,270 | 1,238 | 48,368 |
| October 02, 2025 | 1,252 | 1,241 | 1,241 | 1,252 | 1,231 | 109,090 |
| October 01, 2025 | 1,243 | 1,237 | 1,237 | 1,243 | 1,222 | 69,617 |
| September 30, 2025 | 1,200 | 1,226 | 1,226 | 1,240 | 1,200 | 3.03M |
| September 29, 2025 | 1,200 | 1,227 | 1,230 | 1,240 | 1,200 | 183,102 |
| September 26, 2025 | 1,260 | 1,223 | 1,223 | 1,260 | 1,218 | 124,475 |
| September 25, 2025 | 1,245 | 1,240 | 1,240 | 1,256 | 1,240 | 47,716 |
| September 23, 2025 | 1,280 | 1,252 | 1,245 | 1,280 | 1,245 | 179,262 |
| September 22, 2025 | 1,280 | 1,247 | 1,247 | 1,280 | 1,245 | 134,606 |
| September 19, 2025 | 1,258 | 1,259 | 1,259 | 1,264 | 1,245 | 17,911 |
| September 18, 2025 | 1,257 | 1,271 | 1,271 | 1,271 | 1,251 | 31,121 |
| September 17, 2025 | 1,255 | 1,258 | 1,251 | 1,265 | 1,251 | 20,676 |
| September 16, 2025 | 1,252 | 1,259 | 1,262 | 1,267 | 1,252 | 53,395 |
| September 15, 2025 | 1,272 | 1,265 | 1,265 | 1,272 | 1,256 | 234,171 |
| September 12, 2025 | 1,260 | 1,268 | 1,268 | 1,272 | 1,252 | 37,033 |
| September 11, 2025 | 1,252 | 1,261 | 1,261 | 1,261 | 1,229 | 72,311 |
| September 10, 2025 | 1,264 | 1,237 | 1,237 | 1,264 | 1,221 | 51,583 |
| September 09, 2025 | 1,230 | 1,228 | 1,228 | 1,243 | 1,220 | 20,848 |
| September 08, 2025 | 1,230 | 1,216 | 1,216 | 1,238 | 1,215 | 107,943 |
| September 05, 2025 | 1,219 | 1,228 | 1,228 | 1,236 | 1,213 | 38,511 |
| September 04, 2025 | 1,209 | 1,231 | 1,231 | 1,235 | 1,209 | 12,204 |
| September 03, 2025 | 1,298 | 1,230 | 1,230 | 1,298 | 1,225 | 17,652 |
| September 02, 2025 | 1,255 | 1,242 | 1,242 | 1,255 | 1,233 | 58,858 |
| September 01, 2025 | 1,261 | 1,251 | 1,251 | 1,261 | 1,234 | 39,140 |
| August 29, 2025 | 1,270 | 1,236 | 1,236 | 1,270 | 1,236 | 50,551 |
| August 28, 2025 | 1,265 | 1,260 | 1,260 | 1,265 | 1,246 | 140,953 |
| August 27, 2025 | 1,300 | 1,251 | 1,251 | 1,300 | 1,250 | 42,638 |
| August 26, 2025 | 1,264 | 1,268 | 1,268 | 1,269 | 1,252 | 47,845 |
| August 25, 2025 | 1,275 | 1,276 | 1,276 | 1,280 | 1,264 | 41,827 |
| August 22, 2025 | 1,274 | 1,272 | 1,272 | 1,274 | 1,260 | 49,906 |
| August 21, 2025 | 1,247 | 1,266 | 1,270 | 1,274 | 1,247 | 11,219 |
| August 20, 2025 | 1,274 | 1,256 | 1,262 | 1,274 | 1,238 | 46,698 |
| August 19, 2025 | 1,244 | 1,258 | 1,258 | 1,261 | 1,240 | 37,190 |
| August 18, 2025 | 1,228 | 1,243 | 1,248 | 1,248 | 1,228 | 92,815 |
| August 15, 2025 | 1,247 | 1,244 | 1,244 | 1,247 | 1,228 | 215,604 |