4,082.00
-28(-0.68%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 3,930 | 4,035 | 4,038 | 4,054 | 3,930 | 235,524 |
| September 29, 2025 | 3,991 | 3,950 | 3,951 | 4,029 | 3,929 | 272,449 |
| September 26, 2025 | 4,031 | 3,990 | 3,992 | 4,031 | 3,940 | 597,562 |
| September 25, 2025 | 4,368 | 4,033 | 4,036 | 4,368 | 4,027 | 283,963 |
| September 23, 2025 | 4,250 | 4,140 | 4,140 | 4,250 | 4,123 | 347,805 |
| September 22, 2025 | 4,388 | 4,367 | 4,365.28 | 4,451 | 4,322 | 157,953 |
| September 19, 2025 | 4,440 | 4,380 | 4,380 | 4,502 | 4,326 | 555,746 |
| September 18, 2025 | 4,404 | 4,469 | 4,469 | 4,500 | 4,321 | 292,045 |
| September 17, 2025 | 4,529 | 4,429 | 4,428 | 4,576 | 4,417 | 313,508 |
| September 16, 2025 | 4,540 | 4,510 | 4,512 | 4,542 | 4,483 | 327,512 |
| September 15, 2025 | 4,520 | 4,501 | 4,501 | 4,520 | 4,490 | 448,759 |
| September 12, 2025 | 4,501 | 4,520 | 4,521 | 4,524 | 4,490 | 134,923 |
| September 11, 2025 | 4,515 | 4,500 | 4,498 | 4,520 | 4,423 | 1.14M |
| September 10, 2025 | 4,598 | 4,513 | 4,512 | 4,598 | 4,440 | 549,962 |
| September 09, 2025 | 4,550 | 4,550 | 4,548 | 4,596 | 4,525 | 282,499 |
| September 08, 2025 | 4,650 | 4,566 | 4,569 | 4,884 | 4,531 | 738,311 |
| 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 |