1,407.00
-1(-0.07%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,417 | 1,407 | 1,407 | 1,434 | 1,397 | 23,991 |
| December 03, 2025 | 1,392 | 1,408 | 1,408 | 1,415 | 1,392 | 42,980 |
| December 02, 2025 | 1,415 | 1,396 | 1,396 | 1,420 | 1,394 | 127,903 |
| December 01, 2025 | 1,429 | 1,406 | 1,406 | 1,429 | 1,396 | 182,074 |
| November 28, 2025 | 1,434 | 1,419 | 1,419 | 1,435 | 1,410 | 289,820 |
| November 27, 2025 | 1,434 | 1,426 | 1,434 | 1,434 | 1,407 | 127,256 |
| November 26, 2025 | 1,416 | 1,413 | 1,419 | 1,420 | 1,410 | 216,354 |
| November 25, 2025 | 1,412 | 1,405 | 1,405 | 1,412 | 1,383 | 125,364 |
| November 24, 2025 | 1,350 | 1,396 | 1,396 | 1,420 | 1,350 | 96,867 |
| November 21, 2025 | 1,398 | 1,397 | 1,397 | 1,401 | 1,355 | 74,653 |
| November 20, 2025 | 1,398 | 1,403 | 1,403 | 1,415 | 1,376 | 109,133 |
| November 19, 2025 | 1,350 | 1,388 | 1,388 | 1,388 | 1,337 | 53,546 |
| November 18, 2025 | 1,386 | 1,374 | 1,374 | 1,399 | 1,348 | 163,320 |
| November 17, 2025 | 1,382 | 1,387 | 1,387 | 1,387 | 1,359 | 82,227 |
| November 14, 2025 | 1,388 | 1,356 | 1,356 | 1,388 | 1,350 | 73,692 |
| November 13, 2025 | 1,368 | 1,388 | 1,388 | 1,388 | 1,360 | 79,595 |
| November 12, 2025 | 1,360 | 1,360 | 1,360 | 1,360 | 1,330 | 156,534 |
| November 11, 2025 | 1,336 | 1,343 | 1,348 | 1,360 | 1,320 | 75,501 |
| November 10, 2025 | 1,348 | 1,337 | 1,337 | 1,350 | 1,323 | 59,169 |
| 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 |