3,760.00
-89(-2.31%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,780 | 3,760 | 3,760 | 3,802 | 3,631 | 53,075 |
| December 03, 2025 | 3,850 | 3,849 | 3,849 | 3,852 | 3,714 | 29,980 |
| December 02, 2025 | 3,838 | 3,950 | 3,950 | 3,950 | 3,507 | 29,674 |
| December 01, 2025 | 3,727 | 3,799 | 3,799 | 3,837 | 3,466 | 47,815 |
| November 28, 2025 | 3,550 | 3,635 | 3,635 | 3,639 | 3,517 | 4,172 |
| November 27, 2025 | 3,499 | 3,550 | 3,550 | 3,550 | 3,442 | 22,189 |
| November 26, 2025 | 3,499 | 3,499 | 3,499 | 3,499 | 3,499 | 3,656 |
| November 25, 2025 | 3,379 | 3,479 | 3,479 | 3,499 | 3,379 | 5,236 |
| November 24, 2025 | 3,550 | 3,502 | 3,502 | 3,780 | 3,376 | 30,428 |
| November 21, 2025 | 3,550 | 3,580 | 3,580 | 3,580 | 3,455 | 11,130 |
| November 20, 2025 | 3,453 | 3,555 | 3,555 | 3,555 | 3,453 | 31,944 |
| November 19, 2025 | 3,447 | 3,493 | 3,493 | 3,498 | 3,352 | 11,748 |
| November 18, 2025 | 3,321 | 3,447 | 3,447 | 3,448 | 3,321 | 29,125 |
| November 17, 2025 | 3,401 | 3,399 | 3,399 | 3,450 | 3,302 | 47,897 |
| November 14, 2025 | 3,449 | 3,448 | 3,448 | 3,449 | 3,360 | 8,791 |
| November 13, 2025 | 3,401 | 3,440 | 3,440 | 3,450 | 3,400 | 661,359 |
| November 12, 2025 | 3,400 | 3,450 | 3,450 | 3,450 | 3,326 | 1,702 |
| November 11, 2025 | 3,449 | 3,326 | 3,326 | 3,449 | 3,325 | 8,832 |
| November 10, 2025 | 3,449 | 3,447 | 3,447 | 3,449 | 3,301 | 4,363 |
| November 07, 2025 | 3,449 | 3,441 | 3,444 | 3,449 | 3,350 | 9,137 |
| November 06, 2025 | 3,500 | 3,357 | 3,357 | 3,500 | 3,334 | 4,692 |
| November 05, 2025 | 3,350 | 3,334 | 3,334 | 3,499 | 3,334 | 4,506 |
| November 04, 2025 | 3,200 | 3,289 | 3,289 | 3,389 | 3,200 | 16,020 |
| November 03, 2025 | 3,151 | 3,202 | 3,202 | 3,289 | 3,151 | 8,197 |
| October 31, 2025 | 3,289 | 3,194 | 3,194 | 3,289 | 3,190 | 29,059 |
| October 30, 2025 | 3,260 | 3,250 | 3,250 | 3,288 | 3,250 | 12,975 |
| October 29, 2025 | 3,152 | 3,212 | 3,212 | 3,282 | 3,152 | 11,935 |
| October 28, 2025 | 3,200 | 3,198 | 3,198 | 3,289 | 3,150 | 7,681 |
| October 27, 2025 | 3,120 | 3,149 | 3,149 | 3,199 | 3,120 | 1,163 |
| October 24, 2025 | 3,101 | 3,120 | 3,122 | 3,188 | 3,066 | 16,499 |
| October 23, 2025 | 3,120 | 3,121 | 3,121 | 3,200 | 3,119 | 20,419 |
| October 22, 2025 | 3,200 | 3,150 | 3,150 | 3,200 | 3,150 | 4,780 |
| October 21, 2025 | 3,200 | 3,188 | 3,188 | 3,200 | 3,120 | 1,252 |
| October 20, 2025 | 3,180 | 3,098 | 3,098 | 3,180 | 3,066 | 21,773 |
| October 17, 2025 | 3,200 | 3,150 | 3,152 | 3,200 | 3,100 | 40,244 |
| October 16, 2025 | 3,170 | 3,178 | 3,178 | 3,200 | 3,150 | 8,378 |
| October 15, 2025 | 3,062 | 3,111 | 3,111 | 3,144 | 3,062 | 7,133 |
| October 14, 2025 | 3,071 | 3,123 | 3,123 | 3,185 | 3,040 | 17,645 |
| October 13, 2025 | 3,135 | 3,177 | 3,177 | 3,177 | 3,070 | 3,096 |
| October 10, 2025 | 3,140 | 3,131 | 3,131 | 3,140 | 3,050 | 14,869 |
| October 09, 2025 | 3,145 | 3,129 | 3,069 | 3,145 | 3,064 | 3,270 |
| October 08, 2025 | 3,150 | 3,099 | 3,099 | 3,150 | 3,031 | 5,287 |
| October 07, 2025 | 3,199 | 3,150 | 3,151 | 3,199 | 3,031 | 17,352 |
| October 06, 2025 | 3,265 | 3,127 | 3,127 | 3,265 | 3,035 | 18,481 |
| October 03, 2025 | 3,031 | 3,162 | 3,160 | 3,177 | 2,920 | 21,011 |
| October 02, 2025 | 3,040 | 3,125 | 3,125 | 3,128 | 3,040 | 371 |
| October 01, 2025 | 3,191 | 3,052 | 3,052 | 3,257 | 3,000 | 25,883 |
| September 30, 2025 | 3,031 | 3,190 | 3,190 | 3,200 | 3,031 | 39,760 |
| September 29, 2025 | 2,904 | 3,062 | 3,062 | 3,069 | 2,902 | 29,804 |
| September 26, 2025 | 3,001 | 3,001 | 3,001 | 3,037 | 2,905 | 63,746 |
| September 25, 2025 | 3,049 | 3,038 | 3,038 | 3,051 | 2,974 | 59,096 |
| September 23, 2025 | 3,011 | 3,070 | 3,070 | 3,080 | 2,980 | 68,713 |
| September 22, 2025 | 2,971 | 3,078 | 3,078 | 3,089 | 2,970 | 47,867 |
| September 19, 2025 | 3,200 | 3,000 | 3,000 | 3,279 | 2,931 | 266,204 |
| September 18, 2025 | 3,279 | 3,200 | 3,200 | 3,279 | 3,180 | 74,767 |
| September 17, 2025 | 3,200 | 3,180 | 3,180 | 3,280 | 3,180 | 59,919 |
| September 16, 2025 | 3,203 | 3,271 | 3,271 | 3,271 | 3,200 | 24,181 |
| September 15, 2025 | 3,260 | 3,205 | 3,205 | 3,260 | 3,175 | 76,832 |
| September 12, 2025 | 3,201 | 3,200 | 3,200 | 3,310 | 3,200 | 52,538 |
| September 11, 2025 | 3,386 | 3,200 | 3,200 | 3,386 | 3,200 | 18,253 |