3,490.00
-60(-1.69%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 3,354 | 3,411 | 3,412 | 3,500 | 3,301 | 55,914 |
| September 29, 2025 | 3,362 | 3,500 | 3,500 | 3,500 | 3,362 | 67,409 |
| September 26, 2025 | 3,393 | 3,392 | 3,395 | 3,420 | 3,351 | 12,206 |
| September 25, 2025 | 3,486 | 3,414 | 3,414 | 3,500 | 3,414 | 34,428 |
| September 23, 2025 | 3,589 | 3,487 | 3,487 | 3,589 | 3,454 | 7,879 |
| September 22, 2025 | 3,531 | 3,500 | 3,500 | 3,589 | 3,500 | 39,320 |
| September 19, 2025 | 3,520 | 3,520 | 3,520 | 3,550 | 3,520 | 5,951 |
| September 18, 2025 | 3,520 | 3,520 | 3,520 | 3,527 | 3,520 | 5,393 |
| September 17, 2025 | 3,521 | 3,520 | 3,521 | 3,549 | 3,520 | 11,693 |
| September 16, 2025 | 3,520 | 3,537 | 3,535 | 3,550 | 3,505 | 10,613 |
| September 15, 2025 | 3,501 | 3,537 | 3,537 | 3,572 | 3,501 | 6,523 |
| September 12, 2025 | 3,550 | 3,502 | 3,504 | 3,569 | 3,502 | 5,667 |
| September 11, 2025 | 3,597 | 3,532 | 3,530 | 3,597 | 3,503 | 24,727 |
| September 10, 2025 | 3,598 | 3,597 | 3,596 | 3,598 | 3,532 | 3,347 |
| September 09, 2025 | 3,610 | 3,663 | 3,663 | 3,750 | 3,602 | 21,809 |
| September 08, 2025 | 3,750 | 3,683 | 3,683 | 3,750 | 3,642 | 29,582 |
| September 05, 2025 | 3,800 | 3,750 | 3,749 | 3,824 | 3,710 | 14,518 |
| September 04, 2025 | 3,750 | 3,750 | 3,749 | 3,797 | 3,715 | 88,584 |
| September 03, 2025 | 3,700 | 3,704 | 3,704 | 3,750 | 3,700 | 34,027 |
| September 02, 2025 | 3,759 | 3,708 | 3,708 | 3,759 | 3,700 | 54,565 |
| September 01, 2025 | 3,757 | 3,739 | 3,739 | 3,800 | 3,700 | 103,426 |
| August 29, 2025 | 3,815 | 3,750 | 3,752 | 3,849 | 3,750 | 137,517 |
| August 28, 2025 | 3,760 | 3,850 | 3,850 | 3,850 | 3,750 | 19,274 |
| August 27, 2025 | 4,020 | 3,760 | 3,760 | 4,020 | 3,746 | 64,525 |
| August 26, 2025 | 3,900 | 3,763 | 3,763 | 4,050 | 3,761 | 38,663 |
| August 25, 2025 | 3,787 | 3,801 | 3,801 | 3,899 | 3,728 | 39,744 |
| August 22, 2025 | 3,700 | 3,819 | 3,819 | 3,849 | 3,625 | 257,763 |
| August 21, 2025 | 3,595 | 3,555 | 3,556 | 3,756 | 3,450 | 1.55M |
| August 20, 2025 | 3,350 | 3,300 | 3,302 | 3,350 | 3,300 | 63,842 |
| August 19, 2025 | 3,310 | 3,325 | 3,323 | 3,325 | 3,276 | 135,428 |
| August 18, 2025 | 3,339 | 3,302 | 3,302 | 3,339 | 3,280 | 14,685 |
| August 15, 2025 | 3,254 | 3,349 | 3,349 | 3,397 | 3,254 | 10,883 |
| August 14, 2025 | 3,300 | 3,250 | 3,250 | 3,400 | 3,250 | 10,302 |
| August 13, 2025 | 3,350 | 3,310 | 3,310 | 3,546 | 3,303 | 3,263 |
| August 12, 2025 | 3,450 | 3,382 | 3,382 | 3,450 | 3,382 | 21 |
| August 11, 2025 | 3,341 | 3,387 | 3,386 | 3,599 | 3,275 | 10,301 |
| August 08, 2025 | 3,350 | 3,280 | 3,278 | 3,399 | 3,275 | 129,345 |
| August 07, 2025 | 3,299 | 3,300 | 3,302 | 3,370 | 3,207 | 111,266 |
| August 06, 2025 | 3,450 | 3,370 | 3,369 | 3,450 | 3,300 | 13,540 |
| August 05, 2025 | 3,380 | 3,300 | 3,300 | 3,400 | 3,300 | 41,200 |
| August 04, 2025 | 3,450 | 3,322 | 3,322 | 3,450 | 3,307 | 9,791 |
| August 01, 2025 | 3,748 | 3,400 | 3,400 | 3,748 | 3,400 | 10,424 |
| July 31, 2025 | 3,480 | 3,580 | 3,580 | 3,580 | 3,449 | 95,575 |
| July 30, 2025 | 3,336 | 3,468 | 3,468 | 3,468 | 3,320 | 43,350 |
| July 29, 2025 | 3,410 | 3,395 | 3,393 | 3,410 | 3,321 | 9,644 |
| July 28, 2025 | 3,451 | 3,410 | 3,409 | 3,498 | 3,400 | 1,693 |
| July 25, 2025 | 3,275 | 3,506 | 3,506 | 3,506 | 3,263 | 49,027 |