3,189.00
-1(-0.03%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,300 | 3,189 | 3,189 | 3,300 | 3,188 | 29,356 |
| September 26, 2025 | 3,158 | 3,190 | 3,190 | 3,190 | 3,132 | 16,377 |
| September 25, 2025 | 3,136 | 3,154 | 3,154 | 3,159 | 3,118 | 36,517 |
| September 23, 2025 | 3,100 | 3,115 | 3,115 | 3,140 | 3,092 | 8,144 |
| September 22, 2025 | 3,101 | 3,071 | 3,071 | 3,114 | 3,067 | 29,914 |
| September 19, 2025 | 3,047 | 3,073 | 3,073 | 3,075 | 3,035 | 9,005 |
| September 18, 2025 | 3,057 | 3,054 | 3,054 | 3,084 | 3,054 | 1,759 |
| September 17, 2025 | 3,062 | 3,040 | 3,040 | 3,062 | 3,005 | 35,889 |
| September 16, 2025 | 3,034 | 3,032 | 3,032 | 3,073 | 3,032 | 11,623 |
| September 15, 2025 | 3,030 | 3,025 | 3,025 | 3,045 | 3,011 | 35,293 |
| September 12, 2025 | 3,063 | 3,052 | 3,052 | 3,063 | 3,021 | 34,952 |
| September 11, 2025 | 3,006 | 3,025 | 3,025 | 3,025 | 2,984 | 21,594 |
| September 10, 2025 | 3,032 | 3,011 | 3,011 | 3,037 | 3,000 | 5,002 |
| September 09, 2025 | 3,000 | 2,980 | 2,980 | 3,027 | 2,978 | 208,699 |
| September 08, 2025 | 2,965 | 2,989 | 2,979 | 2,999 | 2,965 | 174,090 |
| September 05, 2025 | 2,938 | 2,976 | 2,976 | 2,976 | 2,919 | 39,816 |
| September 04, 2025 | 2,957 | 2,924 | 2,924 | 2,957 | 2,906 | 11,421 |
| September 03, 2025 | 2,885 | 2,941 | 2,941 | 2,965 | 2,885 | 74,561 |
| September 02, 2025 | 2,940 | 2,915 | 2,894 | 2,942 | 2,889 | 16,366 |
| September 01, 2025 | 2,975 | 2,925 | 2,925 | 2,975 | 2,921 | 16,083 |
| August 29, 2025 | 3,000 | 2,910 | 2,910 | 3,000 | 2,881 | 3,009 |
| August 28, 2025 | 2,936 | 2,891 | 2,891 | 2,936 | 2,891 | 6,428 |
| August 27, 2025 | 2,931 | 2,922 | 2,922 | 2,931 | 2,899 | 16,188 |
| August 26, 2025 | 2,952 | 2,957 | 2,957 | 2,957 | 2,928 | 13,270 |
| August 25, 2025 | 2,932 | 2,971 | 2,971 | 2,972 | 2,932 | 42,630 |
| August 22, 2025 | 2,955 | 2,945 | 2,945 | 2,955 | 2,907 | 20,596 |
| August 21, 2025 | 2,904 | 2,913 | 2,913 | 2,927 | 2,898 | 4,585 |
| August 20, 2025 | 2,870 | 2,903 | 2,903 | 2,903 | 2,865 | 31,284 |
| August 19, 2025 | 2,905 | 2,873 | 2,873 | 2,917 | 2,873 | 10,321 |
| August 18, 2025 | 2,929 | 2,893 | 2,884 | 2,929 | 2,884 | 14,800 |
| August 15, 2025 | 2,961 | 2,907 | 2,907 | 2,961 | 2,907 | 7,436 |
| August 14, 2025 | 2,953 | 2,908 | 2,908 | 2,953 | 2,905 | 10,578 |
| August 13, 2025 | 2,956 | 2,937 | 2,957 | 2,957 | 2,932 | 26,607 |
| August 12, 2025 | 2,903 | 2,930 | 2,930 | 2,932 | 2,903 | 6,293 |
| August 11, 2025 | 2,927 | 2,900 | 2,891 | 2,929 | 2,888 | 48,491 |
| August 08, 2025 | 2,912 | 2,900 | 2,900 | 2,935 | 2,900 | 44,142 |
| August 07, 2025 | 3,000 | 2,887 | 2,887 | 3,000 | 2,885 | 27,484 |
| August 06, 2025 | 2,902 | 2,867 | 2,867 | 2,902 | 2,860 | 3,317 |
| August 05, 2025 | 2,899 | 2,872 | 2,862 | 2,899 | 2,859 | 16,620 |
| August 04, 2025 | 2,848 | 2,874 | 2,874 | 2,874 | 2,816 | 37,678 |
| August 01, 2025 | 2,840 | 2,801 | 2,801 | 3,000 | 2,792 | 19,329 |
| July 31, 2025 | 2,881 | 2,852 | 2,852 | 2,886 | 2,750 | 28,544 |
| July 30, 2025 | 2,897 | 2,883 | 2,883 | 2,907 | 2,881 | 41,820 |
| July 29, 2025 | 2,899 | 2,898 | 2,898 | 2,900 | 2,866 | 27,477 |
| July 28, 2025 | 2,914 | 2,880 | 2,862 | 2,914 | 2,862 | 5,275 |
| July 25, 2025 | 2,914 | 2,881 | 2,881 | 2,917 | 2,881 | 113,114 |
| July 24, 2025 | 2,947 | 2,909 | 2,909 | 2,950 | 2,906 | 13,919 |
| July 23, 2025 | 2,940 | 2,939 | 2,939 | 2,950 | 2,921 | 14,050 |
| July 22, 2025 | 2,921 | 2,922 | 2,922 | 2,950 | 2,877 | 29,594 |
| July 21, 2025 | 2,901 | 2,908 | 2,908 | 2,910 | 2,879 | 3,056 |
| July 18, 2025 | 2,855 | 2,872 | 2,872 | 2,896 | 2,855 | 18,133 |
| July 17, 2025 | 2,832 | 2,822 | 2,830 | 2,832 | 2,807 | 3,227 |
| July 16, 2025 | 2,819 | 2,824 | 2,824 | 2,824 | 2,796 | 2,705 |
| July 15, 2025 | 2,835 | 2,830 | 2,802.99 | 2,865 | 2,830 | 35,282 |
| July 14, 2025 | 2,860 | 2,853 | 2,825.77 | 2,868 | 2,834 | 17,221 |
| July 11, 2025 | 2,838 | 2,841 | 2,841 | 2,841 | 2,804 | 5,379 |
| July 10, 2025 | 2,851 | 2,840 | 2,840 | 2,859 | 2,825 | 596,163 |
| July 09, 2025 | 2,829 | 2,794 | 2,794 | 2,829 | 2,787 | 30,027 |
| July 08, 2025 | 2,854 | 2,793 | 2,793 | 2,854 | 2,793 | 9,282 |
| July 07, 2025 | 2,671 | 2,801 | 2,801 | 2,817 | 2,671 | 57,585 |