3,690.00
+39(+1.07%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |