2,989.00
+13(+0.44%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 04, 2025 | 2,782 | 2,799 | 2,799 | 2,822 | 2,782 | 20,309 |
July 03, 2025 | 2,786 | 2,781 | 2,781 | 2,819 | 2,781 | 94,797 |
July 02, 2025 | 2,796 | 2,782 | 2,782 | 2,800 | 2,753 | 44,876 |
July 01, 2025 | 2,774 | 2,757 | 2,757 | 2,786 | 2,757 | 19,251 |
June 30, 2025 | 2,767 | 2,767 | 2,767 | 2,770 | 2,742 | 43,472 |
June 27, 2025 | 2,740 | 2,712 | 2,712 | 2,765 | 2,712 | 17,105 |
June 26, 2025 | 2,741 | 2,769 | 2,769 | 2,774 | 2,727 | 17,559 |
June 25, 2025 | 2,729 | 2,706 | 2,706 | 2,755 | 2,681 | 31,481 |
June 24, 2025 | 2,742 | 2,721 | 2,704 | 2,742 | 2,703 | 3,355 |
June 23, 2025 | 2,708 | 2,701 | 2,701 | 2,715 | 2,682 | 6,184 |
June 20, 2025 | 2,735 | 2,697 | 2,697 | 2,735 | 2,697 | 16,395 |
June 19, 2025 | 2,709 | 2,719 | 2,719 | 2,729 | 2,684 | 68,159 |
June 18, 2025 | 2,681 | 2,733 | 2,733 | 2,733 | 2,681 | 4,252 |
June 17, 2025 | 2,731 | 2,687 | 2,687 | 2,733 | 2,687 | 12,962 |