3,875.00
+25(+0.65%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,870 | 3,875 | 3,875 | 3,875 | 3,870 | 7,191 |
| December 23, 2025 | 3,891 | 3,850 | 3,852 | 3,891 | 3,806 | 85,761 |
| December 22, 2025 | 3,799 | 3,883 | 3,883 | 3,899 | 3,799 | 255,931 |
| December 19, 2025 | 3,869 | 3,800 | 3,800 | 3,869 | 3,800 | 34,212 |
| December 18, 2025 | 3,750 | 3,800 | 3,799 | 3,869 | 3,703 | 477,467 |
| December 17, 2025 | 3,864 | 3,800 | 3,802 | 3,995 | 3,751 | 11,927 |
| December 15, 2025 | 3,713 | 3,704 | 3,704 | 3,846 | 3,700 | 56,279 |
| December 12, 2025 | 3,750 | 3,779 | 3,721 | 3,799 | 3,719 | 29,138 |
| December 11, 2025 | 3,790 | 3,712 | 3,712 | 3,790 | 3,712 | 24,187 |
| December 10, 2025 | 3,800 | 3,707 | 3,707 | 3,938 | 3,707 | 8,955 |
| December 09, 2025 | 3,780 | 3,799 | 3,799 | 3,799 | 3,671 | 9,143 |
| December 08, 2025 | 3,750 | 3,699 | 3,699 | 3,750 | 3,680 | 170,031 |
| December 05, 2025 | 3,800 | 3,750 | 3,748 | 3,800 | 3,700 | 20,709 |
| December 04, 2025 | 3,801 | 3,752 | 3,752 | 3,876 | 3,751 | 211,312 |
| December 03, 2025 | 3,700 | 3,779 | 3,779 | 3,779 | 3,700 | 12,023 |
| December 02, 2025 | 3,702 | 3,698 | 3,698 | 3,720 | 3,666 | 41,436 |
| December 01, 2025 | 3,805 | 3,730 | 3,730 | 3,805 | 3,730 | 52,725 |
| November 28, 2025 | 3,700 | 3,727 | 3,725 | 3,792 | 3,700 | 8,382 |
| November 27, 2025 | 3,737 | 3,700 | 3,702 | 3,758 | 3,650 | 406,733 |
| November 26, 2025 | 3,703 | 3,731 | 3,732 | 3,884 | 3,702 | 9,408 |
| November 25, 2025 | 3,800 | 3,812 | 3,809 | 3,850 | 3,702 | 49,257 |
| November 24, 2025 | 3,850 | 3,849 | 3,849 | 3,879 | 3,781 | 165,566 |
| November 21, 2025 | 3,997 | 3,830 | 3,831 | 3,997 | 3,827 | 9,269 |
| November 20, 2025 | 3,821 | 3,900 | 3,902 | 3,923 | 3,800 | 6,759 |
| November 19, 2025 | 3,891 | 3,816 | 3,815 | 3,998 | 3,804 | 16,152 |
| November 18, 2025 | 3,898 | 3,821 | 3,821 | 3,977 | 3,706 | 43,649 |
| November 17, 2025 | 3,657 | 3,849 | 3,849 | 3,949 | 3,657 | 9,787 |
| November 14, 2025 | 3,750 | 3,600 | 3,600 | 3,751 | 3,600 | 7,309 |
| November 13, 2025 | 3,756 | 3,749 | 3,749 | 3,756 | 3,671 | 13,682 |
| November 12, 2025 | 3,660 | 3,660 | 3,660 | 3,660 | 3,660 | 785 |
| November 11, 2025 | 3,655 | 3,660 | 3,658 | 3,771 | 3,650 | 15,470 |
| November 10, 2025 | 3,704 | 3,652 | 3,652 | 3,771 | 3,611 | 12,044 |
| November 07, 2025 | 3,770 | 3,770 | 3,770 | 3,770 | 3,770 | 1 |
| November 06, 2025 | 3,700 | 3,651 | 3,650 | 3,700 | 3,650 | 15,950 |
| November 05, 2025 | 3,798 | 3,700 | 3,700 | 3,798 | 3,652 | 21,266 |
| November 04, 2025 | 3,798 | 3,625 | 3,623 | 3,798 | 3,611 | 26,233 |
| November 03, 2025 | 3,871 | 3,646 | 3,646 | 3,871 | 3,646 | 11,672 |
| October 31, 2025 | 3,551 | 3,612 | 3,611 | 3,997 | 3,551 | 5,119 |
| October 30, 2025 | 3,900 | 3,600 | 3,600 | 3,900 | 3,583 | 19,966 |
| October 29, 2025 | 3,597 | 3,662 | 3,662 | 3,799 | 3,597 | 9,265 |
| October 28, 2025 | 3,500 | 3,597 | 3,597 | 3,597 | 3,500 | 26,093 |
| October 27, 2025 | 3,600 | 3,531 | 3,531 | 3,600 | 3,531 | 18,518 |
| October 24, 2025 | 3,567 | 3,600 | 3,598 | 3,600 | 3,567 | 35,865 |
| October 23, 2025 | 3,569 | 3,570 | 3,570 | 3,570 | 3,500 | 7,354 |
| October 22, 2025 | 3,520 | 3,550 | 3,552 | 3,575 | 3,520 | 50,671 |
| October 21, 2025 | 3,501 | 3,550 | 3,549 | 3,550 | 3,501 | 207,121 |
| October 20, 2025 | 3,490 | 3,499 | 3,499 | 3,575 | 3,490 | 123,266 |
| October 17, 2025 | 3,550 | 3,518 | 3,518 | 3,579 | 3,491 | 133,629 |
| October 16, 2025 | 3,526 | 3,550 | 3,550 | 3,550 | 3,491 | 26,272 |
| October 15, 2025 | 3,580 | 3,525 | 3,528 | 3,580 | 3,524 | 2,892 |
| October 14, 2025 | 3,599 | 3,589 | 3,589 | 3,599 | 3,529 | 1,250 |
| October 13, 2025 | 3,555 | 3,532 | 3,532 | 3,600 | 3,532 | 14,453 |
| October 10, 2025 | 3,550 | 3,593 | 3,593 | 3,600 | 3,550 | 170,592 |
| October 09, 2025 | 3,465 | 3,550 | 3,551 | 3,590 | 3,457 | 269,598 |
| October 08, 2025 | 3,452 | 3,499 | 3,499 | 3,500 | 3,423 | 5,456 |
| October 07, 2025 | 3,522 | 3,452 | 3,454 | 3,522 | 3,422 | 19,036 |
| October 06, 2025 | 3,401 | 3,525 | 3,524 | 3,550 | 3,401 | 180,762 |
| October 03, 2025 | 3,364 | 3,482 | 3,483 | 3,499 | 3,364 | 2,491 |
| October 02, 2025 | 3,472 | 3,450 | 3,449 | 3,472 | 3,309 | 7,386 |
| October 01, 2025 | 3,564 | 3,400 | 3,400 | 3,564 | 3,400 | 1.2M |