4,617.00
-95(-2.02%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,713 | 4,617 | 4,616 | 4,756 | 4,615 | 79,534 |
| September 04, 2025 | 4,601 | 4,712 | 4,713 | 4,740 | 4,601 | 218,592 |
| September 03, 2025 | 4,719 | 4,668 | 4,667 | 4,719 | 4,564 | 177,864 |
| September 02, 2025 | 4,969 | 4,666 | 4,666 | 4,969 | 4,596 | 379,551 |
| September 01, 2025 | 4,810 | 4,750 | 4,750 | 5,114 | 4,699 | 312,273 |
| August 29, 2025 | 4,669 | 4,672 | 4,672 | 4,675 | 4,640 | 863,624 |
| August 28, 2025 | 4,697 | 4,650 | 4,649 | 4,722 | 4,600 | 343,571 |
| August 27, 2025 | 4,674 | 4,648 | 4,648 | 4,674 | 4,624 | 50,625 |
| August 26, 2025 | 4,652 | 4,629 | 4,631 | 4,692 | 4,610 | 61,339 |
| August 25, 2025 | 4,800 | 4,645 | 4,645 | 4,800 | 4,591 | 193,272 |
| August 22, 2025 | 4,593 | 4,619 | 4,619 | 4,625 | 4,579 | 71,203 |
| August 21, 2025 | 4,626 | 4,570 | 4,570 | 4,686 | 4,568 | 81,982 |
| August 20, 2025 | 4,560 | 4,622 | 4,622 | 4,724 | 4,560 | 47,017 |
| August 19, 2025 | 4,563 | 4,710 | 4,708 | 4,758 | 4,562 | 547,872 |
| August 18, 2025 | 4,610 | 4,560 | 4,560 | 4,656 | 4,555 | 192,846 |
| August 15, 2025 | 4,680 | 4,650 | 4,651 | 4,750 | 4,615 | 200,706 |
| August 14, 2025 | 4,659 | 4,673 | 4,673 | 4,707 | 4,643 | 283,580 |
| August 13, 2025 | 4,656 | 4,650 | 4,651 | 4,656 | 4,569 | 521,564 |
| August 12, 2025 | 4,613 | 4,613 | 4,613 | 4,650 | 4,593 | 675,698 |
| August 11, 2025 | 4,770 | 4,612 | 4,615 | 4,770 | 4,555 | 227,817 |
| August 08, 2025 | 4,796 | 4,675 | 4,673 | 4,803 | 4,580 | 1.66M |
| August 07, 2025 | 4,555 | 4,734 | 4,734 | 4,754 | 4,555 | 69,204 |
| August 06, 2025 | 4,583 | 4,693 | 4,694 | 4,723 | 4,583 | 311,268 |
| August 05, 2025 | 4,700 | 4,575 | 4,575 | 4,724 | 4,575 | 159,041 |
| August 04, 2025 | 4,581 | 4,700 | 4,700 | 4,748 | 4,581 | 360,155 |
| August 01, 2025 | 4,703 | 4,605 | 4,605 | 4,703 | 4,600 | 44,816 |
| July 31, 2025 | 4,687 | 4,698 | 4,697 | 4,732 | 4,480 | 464,483 |
| July 30, 2025 | 4,696 | 4,698 | 4,697 | 4,721 | 4,678 | 140,630 |
| July 29, 2025 | 4,630 | 4,699 | 4,701 | 4,716 | 4,621 | 124,629 |
| July 28, 2025 | 4,643 | 4,625 | 4,625 | 4,643 | 4,563 | 87,781 |
| July 25, 2025 | 4,682 | 4,635 | 4,635 | 4,682 | 4,595 | 57,432 |
| July 24, 2025 | 4,760 | 4,664 | 4,663 | 4,764 | 4,631 | 116,884 |
| July 23, 2025 | 4,590 | 4,698 | 4,698 | 4,750 | 4,590 | 118,050 |
| July 22, 2025 | 4,790 | 4,747 | 4,746 | 4,790 | 4,729 | 150,295 |
| July 21, 2025 | 4,684 | 4,750 | 4,750 | 4,798 | 4,670 | 307,194 |
| July 18, 2025 | 4,717 | 4,736 | 4,737 | 4,776 | 4,716 | 151,922 |
| July 17, 2025 | 4,801 | 4,740 | 4,743 | 4,801 | 4,732 | 131,406 |
| July 16, 2025 | 4,784 | 4,765 | 4,766 | 4,809 | 4,729 | 272,261 |
| July 15, 2025 | 4,750 | 4,792 | 4,791 | 4,854 | 4,744 | 296,406 |
| July 14, 2025 | 4,750 | 4,748 | 4,748 | 4,778 | 4,726 | 129,357 |
| July 11, 2025 | 4,783 | 4,750 | 4,752 | 4,784 | 4,728 | 145,614 |
| July 10, 2025 | 4,676 | 4,752 | 4,752 | 4,795 | 4,631 | 409,677 |
| July 09, 2025 | 4,638 | 4,630 | 4,632 | 4,703 | 4,585 | 296,733 |
| July 08, 2025 | 4,745 | 4,700 | 4,702 | 4,745 | 4,667 | 219,297 |
| July 07, 2025 | 4,640 | 4,699 | 4,699 | 4,748 | 4,640 | 148,817 |
| July 04, 2025 | 4,800 | 4,712 | 4,710 | 4,800 | 4,682 | 138,328 |
| July 03, 2025 | 4,786 | 4,724 | 4,725 | 4,823 | 4,712 | 220,881 |
| July 02, 2025 | 4,371 | 4,760 | 4,758 | 4,883 | 4,371 | 613,084 |
| July 01, 2025 | 4,371 | 4,412 | 4,412 | 4,412 | 4,333 | 116,915 |
| June 30, 2025 | 4,346 | 4,368 | 4,368 | 4,401 | 4,327 | 386,175 |
| June 27, 2025 | 4,196 | 4,346 | 4,347 | 4,362 | 4,186 | 249,753 |
| June 26, 2025 | 4,205 | 4,192 | 4,193 | 4,235 | 4,168 | 105,760 |
| June 25, 2025 | 4,073 | 4,153 | 4,152 | 4,180 | 4,073 | 363,246 |
| June 24, 2025 | 4,155 | 4,161 | 4,161 | 4,180 | 4,106 | 242,493 |
| June 23, 2025 | 4,200 | 4,100 | 4,099 | 4,200 | 4,067 | 398,539 |
| June 20, 2025 | 4,223 | 4,167 | 4,167 | 4,283 | 4,167 | 356,873 |
| June 19, 2025 | 4,156 | 4,206 | 4,208 | 4,245 | 4,111 | 85,406 |
| June 18, 2025 | 4,075 | 4,146 | 4,146 | 4,171 | 4,047 | 301,830 |
| June 17, 2025 | 4,102 | 4,080 | 4,079 | 4,112 | 4,061 | 282,570 |
| June 13, 2025 | 4,165 | 4,055 | 4,057 | 4,165 | 4,054 | 166,471 |
