3,843.00
+11(+0.29%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,812 | 3,843 | 3,842 | 3,860 | 3,812 | 21,746 |
| December 23, 2025 | 3,785 | 3,832 | 3,831 | 3,850 | 3,768 | 296,896 |
| December 22, 2025 | 3,799 | 3,787 | 3,787 | 3,824 | 3,751 | 332,528 |
| December 19, 2025 | 3,809 | 3,799 | 3,797 | 3,845 | 3,736 | 792,021 |
| December 18, 2025 | 3,890 | 3,800 | 3,799 | 3,890 | 3,785 | 303,654 |
| December 17, 2025 | 3,857 | 3,866 | 3,868 | 3,901 | 3,801 | 335,632 |
| December 15, 2025 | 3,750 | 3,854 | 3,854 | 3,894 | 3,750 | 220,363 |
| December 12, 2025 | 3,736 | 3,707 | 3,734 | 3,776 | 3,701 | 1.24M |
| December 11, 2025 | 3,715 | 3,774 | 3,774 | 3,774 | 3,680 | 137,897 |
| December 10, 2025 | 3,846 | 3,715 | 3,716 | 3,861 | 3,681 | 405,315 |
| December 09, 2025 | 3,832 | 3,840 | 3,838 | 3,902 | 3,832 | 155,552 |
| December 08, 2025 | 3,855 | 3,863 | 3,863 | 3,887 | 3,836 | 177,973 |
| December 05, 2025 | 3,899 | 3,859 | 3,861 | 3,930 | 3,839 | 366,055 |
| December 04, 2025 | 3,895 | 3,877 | 3,877 | 3,945 | 3,877 | 149,278 |
| December 03, 2025 | 3,849 | 3,871 | 3,871 | 3,895 | 3,825 | 273,077 |
| December 02, 2025 | 3,896 | 3,832 | 3,832 | 3,900 | 3,832 | 164,747 |
| December 01, 2025 | 3,900 | 3,901 | 3,901 | 3,931 | 3,838 | 235,050 |
| November 28, 2025 | 4,005 | 3,912 | 3,911 | 4,005 | 3,901 | 625,863 |
| November 27, 2025 | 3,975 | 3,971 | 3,971 | 4,010 | 3,932 | 500,232 |
| November 26, 2025 | 3,908 | 3,950 | 3,948 | 3,950 | 3,905 | 127,028 |
| November 25, 2025 | 3,984 | 3,918 | 3,919 | 3,984 | 3,901 | 141,225 |
| November 24, 2025 | 3,996 | 3,970 | 3,970 | 4,029 | 3,928 | 301,411 |
| November 21, 2025 | 3,971 | 3,964 | 3,963 | 3,985 | 3,890 | 261,680 |
| November 20, 2025 | 3,898 | 3,978 | 3,978 | 4,022 | 3,898 | 890,271 |
| November 19, 2025 | 3,851 | 3,906 | 3,908 | 3,924 | 3,845 | 99,523 |
| November 18, 2025 | 3,909 | 3,864 | 3,862 | 3,926 | 3,851 | 215,319 |
| November 17, 2025 | 3,929 | 3,951 | 3,951 | 3,979 | 3,929 | 100,580 |
| November 14, 2025 | 3,940 | 3,905 | 3,905 | 4,000 | 3,858 | 386,905 |
| November 13, 2025 | 4,011 | 3,940 | 3,940 | 4,011 | 3,933 | 574,688 |
| November 12, 2025 | 3,970 | 3,961 | 3,961 | 4,026 | 3,952 | 405,368 |
| November 11, 2025 | 3,910 | 3,955 | 3,955 | 3,978 | 3,860 | 216,763 |
| November 10, 2025 | 3,845 | 3,910 | 3,910 | 3,960 | 3,838 | 259,823 |
| November 07, 2025 | 3,853 | 3,843 | 3,843 | 3,882 | 3,786 | 236,112 |
| November 06, 2025 | 3,850 | 3,868 | 3,869 | 3,895 | 3,847 | 250,426 |
| November 05, 2025 | 3,850 | 3,848 | 3,848 | 3,870 | 3,811 | 361,348 |
| November 04, 2025 | 3,886 | 3,827 | 3,827 | 3,886 | 3,820 | 335,029 |
| November 03, 2025 | 3,910 | 3,898 | 3,898 | 3,916 | 3,855 | 385,815 |
| October 31, 2025 | 3,889 | 3,883 | 3,883 | 3,900 | 3,840 | 387,279 |
| October 30, 2025 | 3,971 | 3,876 | 3,876 | 3,971 | 3,850 | 402,609 |
| October 29, 2025 | 4,122 | 3,945 | 3,945 | 4,122 | 3,928 | 286,931 |
| October 28, 2025 | 3,992 | 3,979 | 3,980 | 4,000 | 3,965 | 847,261 |
| October 27, 2025 | 4,050 | 3,981 | 3,981 | 4,050 | 3,950 | 694,144 |
| October 24, 2025 | 4,050 | 3,982 | 3,982 | 4,050 | 3,965 | 597,351 |
| October 23, 2025 | 4,036 | 4,026 | 4,027 | 4,062 | 3,966 | 323,175 |
| October 22, 2025 | 3,987 | 4,017 | 4,017 | 4,051 | 3,978 | 651,486 |
| October 21, 2025 | 4,115 | 3,987 | 3,988 | 4,122 | 3,933 | 748,092 |
| October 20, 2025 | 4,103 | 4,114 | 4,114 | 4,153 | 4,079 | 132,180 |
| October 17, 2025 | 4,109 | 4,082 | 4,081 | 4,131 | 4,065 | 577,237 |
| October 16, 2025 | 4,090 | 4,108 | 4,108 | 4,164 | 4,085 | 904,524 |
| October 15, 2025 | 4,102 | 4,071 | 4,071 | 4,151 | 4,066 | 43,057 |
| October 14, 2025 | 4,150 | 4,101 | 4,101 | 4,150 | 4,084 | 132,637 |
| October 13, 2025 | 4,269 | 4,158 | 4,159 | 4,269 | 4,086 | 434,169 |
| October 10, 2025 | 4,086 | 4,100 | 4,098 | 4,159 | 4,065 | 213,743 |
| October 09, 2025 | 4,090 | 4,067 | 4,068 | 4,284 | 4,060 | 376,236 |
| October 08, 2025 | 4,172 | 4,095 | 4,096 | 4,195 | 4,000 | 311,214 |
| October 07, 2025 | 4,180 | 4,171 | 4,174 | 4,210 | 4,135 | 490,547 |
| October 06, 2025 | 4,102 | 4,176 | 4,178 | 4,197 | 4,022 | 473,387 |
| October 03, 2025 | 3,986 | 4,150 | 4,149 | 4,160 | 3,970 | 341,455 |
| October 02, 2025 | 3,928 | 3,986 | 3,983 | 4,024 | 3,927 | 244,169 |
| October 01, 2025 | 4,042 | 3,928 | 3,927 | 4,048 | 3,887 | 325,694 |
