3,558.00
+19(+0.54%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,583 | 3,558 | 3,541 | 3,584 | 3,539 | 14,572 |
| December 23, 2025 | 3,500 | 3,549 | 3,549 | 3,554 | 3,500 | 65,940 |
| December 22, 2025 | 3,519 | 3,500 | 3,500 | 3,521 | 3,462 | 39,094 |
| December 19, 2025 | 3,466 | 3,450 | 3,446 | 3,466 | 3,417 | 14,499 |
| December 18, 2025 | 3,462 | 3,431 | 3,431 | 3,475 | 3,431 | 21,133 |
| December 17, 2025 | 3,350 | 3,442 | 3,442 | 3,442 | 3,350 | 53,443 |
| December 15, 2025 | 3,428 | 3,392 | 3,392 | 3,428 | 3,374 | 9,028 |
| December 12, 2025 | 3,383 | 3,396 | 3,389 | 3,431 | 3,381 | 48,533 |
| December 11, 2025 | 3,340 | 3,325 | 3,325 | 3,362 | 3,306 | 98,681 |
| December 10, 2025 | 3,334 | 3,311 | 3,311 | 3,338 | 3,305 | 163,122 |
| December 09, 2025 | 3,339 | 3,299 | 3,299 | 3,339 | 3,273 | 11,628 |
| December 08, 2025 | 3,376 | 3,341 | 3,341 | 3,376 | 3,312 | 24,818 |
| December 05, 2025 | 3,315 | 3,360 | 3,360 | 3,372 | 3,315 | 78,717 |
| December 04, 2025 | 3,339 | 3,299 | 3,299 | 3,339 | 3,299 | 34,844 |
| December 03, 2025 | 3,328 | 3,331 | 3,331 | 3,354 | 3,305 | 44,059 |
| December 02, 2025 | 3,338 | 3,316 | 3,316 | 3,338 | 3,295 | 22,996 |
| December 01, 2025 | 3,316 | 3,346 | 3,346 | 3,358 | 3,278 | 22,245 |
| November 28, 2025 | 3,318 | 3,310 | 3,310 | 3,318 | 3,277 | 10,329 |
| November 27, 2025 | 3,332 | 3,294 | 3,294 | 3,332 | 3,268 | 2,071 |
| November 26, 2025 | 3,298 | 3,293 | 3,293 | 3,308 | 3,268 | 21,347 |
| November 25, 2025 | 3,273 | 3,243 | 3,264 | 3,273 | 3,231 | 36,240 |
| November 24, 2025 | 3,050 | 3,199 | 3,199 | 3,240 | 3,044 | 18,017 |
| November 21, 2025 | 3,218 | 3,214 | 3,214 | 3,218 | 3,150 | 61,485 |
| November 20, 2025 | 3,314 | 3,285 | 3,285 | 3,314 | 3,256 | 6,154 |
| November 19, 2025 | 3,242 | 3,257 | 3,257 | 3,278 | 3,208 | 7,592 |
| November 18, 2025 | 3,182 | 3,238 | 3,238 | 3,238 | 3,182 | 45,952 |
| November 17, 2025 | 3,281 | 3,276 | 3,276 | 3,289 | 3,252 | 6,910 |
| November 14, 2025 | 3,323 | 3,246 | 3,246 | 3,323 | 3,228 | 18,508 |
| November 13, 2025 | 3,335 | 3,331 | 3,331 | 3,373 | 3,297 | 10,486 |
| November 12, 2025 | 3,263 | 3,301 | 3,301 | 3,301 | 3,249 | 15,338 |
| November 11, 2025 | 3,239 | 3,252 | 3,252 | 3,290 | 3,238 | 37,001 |
| November 10, 2025 | 3,050 | 3,238 | 3,238 | 3,262 | 3,050 | 73,570 |
| November 07, 2025 | 3,184 | 3,176 | 3,177 | 3,198 | 3,165 | 12,970 |
| November 06, 2025 | 3,188 | 3,219 | 3,219 | 3,219 | 3,178 | 241 |
| November 05, 2025 | 3,139 | 3,146 | 3,146 | 3,155 | 3,120 | 6,486 |
| November 04, 2025 | 3,134 | 3,130 | 3,130 | 3,165 | 3,109 | 49,875 |
| November 03, 2025 | 3,227 | 3,208 | 3,208 | 3,227 | 3,173 | 30,466 |
| October 31, 2025 | 3,226 | 3,192 | 3,212 | 3,231 | 3,187 | 45,555 |
| October 30, 2025 | 3,191 | 3,190 | 3,190 | 3,233 | 3,176 | 34,679 |
| October 29, 2025 | 3,231 | 3,250 | 3,250 | 3,271 | 3,201 | 24,510 |
| October 28, 2025 | 3,180 | 3,210 | 3,210 | 3,218 | 3,128 | 27,297 |
| October 27, 2025 | 3,256 | 3,163 | 3,195 | 3,256 | 3,189 | 211,685 |
| October 24, 2025 | 3,267 | 3,221 | 3,221 | 3,267 | 3,211 | 84,004 |
| October 23, 2025 | 3,232 | 3,234 | 3,234 | 3,253 | 3,193 | 38,621 |
| October 22, 2025 | 3,198 | 3,194 | 3,194 | 3,199 | 3,116 | 5,310 |
| October 21, 2025 | 3,304 | 3,180 | 3,157.12 | 3,304 | 3,159 | 17,875 |
| October 20, 2025 | 3,303 | 3,283 | 3,259.38 | 3,315 | 3,255 | 70,151 |
| October 17, 2025 | 3,350 | 3,295 | 3,295 | 3,384 | 3,295 | 24,516 |
| October 16, 2025 | 3,350 | 3,369 | 3,369 | 3,369 | 3,322 | 16,091 |
| October 15, 2025 | 3,295 | 3,338 | 3,338 | 3,351 | 3,295 | 29,595 |
| October 14, 2025 | 3,280 | 3,296 | 3,283 | 3,308 | 3,256 | 32,388 |
| October 13, 2025 | 3,289 | 3,310 | 3,310 | 3,315 | 3,263 | 16,827 |
| October 10, 2025 | 3,250 | 3,264 | 3,264 | 3,266 | 3,203 | 64,665 |
| October 09, 2025 | 3,308 | 3,298 | 3,298 | 3,328 | 3,298 | 21,212 |
| October 08, 2025 | 3,245 | 3,308 | 3,304 | 3,308 | 3,245 | 68,720 |
| October 07, 2025 | 3,251 | 3,256 | 3,256 | 3,266 | 3,216 | 36,549 |
| October 06, 2025 | 3,200 | 3,260 | 3,260 | 3,290 | 3,200 | 37,115 |
| October 03, 2025 | 3,250 | 3,256 | 3,256 | 3,256 | 3,217 | 28,895 |
| October 02, 2025 | 3,272 | 3,228 | 3,228 | 3,273 | 3,226 | 36,743 |
| October 01, 2025 | 3,240 | 3,267 | 3,267 | 3,278 | 3,204 | 32,899 |