3,330.00
-19(-0.57%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 3,221 | 3,249 | 3,249 | 3,399 | 3,221 | 109,287 |
| July 23, 2025 | 3,300 | 3,299 | 3,299 | 3,300 | 3,268 | 7,357 |
| July 22, 2025 | 3,300 | 3,300 | 3,302 | 3,315 | 3,240 | 12,033 |
| July 21, 2025 | 3,327 | 3,327 | 3,327 | 3,327 | 3,221 | 30,143 |
| July 18, 2025 | 3,399 | 3,300 | 3,300 | 3,399 | 3,300 | 35,916 |
| July 17, 2025 | 3,399 | 3,302 | 3,301 | 3,400 | 3,300 | 103,287 |
| July 16, 2025 | 3,380 | 3,350 | 3,349 | 3,400 | 3,218 | 481,167 |
| July 15, 2025 | 3,450 | 3,310 | 3,308 | 3,480 | 3,302 | 25,150 |
| July 14, 2025 | 3,370 | 3,312 | 3,312 | 3,370 | 3,302 | 42,707 |
| July 11, 2025 | 3,301 | 3,374 | 3,375 | 3,399 | 3,261 | 36,946 |
| July 10, 2025 | 3,399 | 3,375 | 3,375 | 3,399 | 3,375 | 7,817 |
| July 09, 2025 | 3,420 | 3,399 | 3,400 | 3,421 | 3,350 | 18,427 |
| July 08, 2025 | 3,450 | 3,411 | 3,411 | 3,450 | 3,305 | 7,845 |
| July 07, 2025 | 3,596 | 3,450 | 3,450 | 3,596 | 3,450 | 527 |
| July 04, 2025 | 3,391 | 3,400 | 3,400 | 3,400 | 3,391 | 10,000 |
| July 03, 2025 | 3,400 | 3,400 | 3,401 | 3,401 | 3,350 | 51,876 |
| July 02, 2025 | 3,404 | 3,595 | 3,596 | 3,599 | 3,404 | 1,479 |
| July 01, 2025 | 3,260 | 3,305 | 3,307 | 3,389 | 3,260 | 11,798 |
| June 30, 2025 | 3,240 | 3,292 | 3,292 | 3,489 | 3,231 | 34,976 |
| June 27, 2025 | 3,324 | 3,301 | 3,301 | 3,398 | 3,159 | 36,450 |
| June 26, 2025 | 3,485 | 3,393 | 3,391 | 3,500 | 3,393 | 24,421 |
| June 25, 2025 | 3,504 | 3,500 | 3,501 | 3,507 | 3,424 | 29,308 |
| June 24, 2025 | 3,485 | 3,502 | 3,502 | 3,610 | 3,485 | 7,658 |
| June 23, 2025 | 3,500 | 3,500 | 3,498 | 3,506 | 3,475 | 99,860 |
| June 20, 2025 | 3,500 | 3,500 | 3,500 | 3,511 | 3,500 | 51,644 |
| June 19, 2025 | 3,514 | 3,501 | 3,501 | 3,514 | 3,500 | 8,427 |
| June 18, 2025 | 3,565 | 3,510 | 3,510 | 3,674 | 3,495 | 10,823 |
| June 17, 2025 | 3,699 | 3,550 | 3,551 | 3,700 | 3,550 | 74,824 |
| June 13, 2025 | 3,506 | 3,542 | 3,542 | 3,700 | 3,487 | 38,919 |
| June 12, 2025 | 3,539 | 3,528 | 3,528 | 3,539 | 3,475 | 7,165 |
| June 11, 2025 | 3,463 | 3,571 | 3,572 | 3,700 | 3,445 | 65,852 |
| June 10, 2025 | 3,457 | 3,450 | 3,450 | 3,589 | 3,450 | 41,441 |
| June 09, 2025 | 3,500 | 3,450 | 3,450 | 3,500 | 3,449 | 3,414 |
| June 06, 2025 | 3,400 | 3,457 | 3,456 | 3,549 | 3,400 | 7,725 |
| June 05, 2025 | 3,599 | 3,400 | 3,400 | 3,696 | 3,385 | 60,818 |
| June 04, 2025 | 3,370 | 3,546 | 3,546 | 3,594 | 3,370 | 23,336 |
| June 03, 2025 | 3,599 | 3,609 | 3,609 | 3,649 | 3,527 | 29,504 |
| June 02, 2025 | 3,370 | 3,600 | 3,600 | 3,600 | 3,370 | 73,887 |
| May 30, 2025 | 3,461 | 3,360 | 3,360 | 3,649 | 3,360 | 78,809 |
| May 29, 2025 | 3,410 | 3,420 | 3,420 | 3,470 | 3,311 | 12,486 |
| May 28, 2025 | 3,400 | 3,409 | 3,410 | 3,410 | 3,360 | 35,710 |
| May 27, 2025 | 3,399 | 3,360 | 3,360 | 3,420 | 3,360 | 16,283 |
| May 26, 2025 | 3,345 | 3,401 | 3,401 | 3,550 | 3,345 | 121,899 |
| May 23, 2025 | 3,400 | 3,344 | 3,344 | 3,500 | 3,320 | 70,693 |