2,268.00
+23(+1.02%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,260 | 2,240 | 2,245 | 2,261 | 2,240 | 27,760 |
September 04, 2025 | 2,235 | 2,230 | 2,230 | 2,249 | 2,230 | 40,863 |
September 03, 2025 | 2,214 | 2,202 | 2,202 | 2,216 | 2,199 | 33,044 |
September 02, 2025 | 2,231 | 2,223 | 2,232 | 2,232 | 2,210 | 33,158 |
September 01, 2025 | 2,239 | 2,237 | 2,237 | 2,239 | 2,219 | 14,959 |
August 29, 2025 | 2,241 | 2,229 | 2,235 | 2,262 | 2,220 | 15,789 |
August 28, 2025 | 2,268 | 2,265 | 2,265 | 2,269 | 2,246 | 20,028 |
August 27, 2025 | 2,240 | 2,225 | 2,225 | 2,241 | 2,225 | 19,921 |
August 26, 2025 | 2,239 | 2,236 | 2,240 | 2,243 | 2,218 | 11,702 |
August 25, 2025 | 2,248 | 2,241 | 2,241 | 2,254 | 2,235 | 17,943 |
August 22, 2025 | 2,241 | 2,232 | 2,232 | 2,252 | 2,232 | 40,769 |
August 21, 2025 | 2,266 | 2,253 | 2,253 | 2,266 | 2,248 | 25,982 |
August 20, 2025 | 2,280 | 2,267 | 2,263 | 2,280 | 2,259 | 9,478 |
August 19, 2025 | 2,265 | 2,283 | 2,283 | 2,292 | 2,265 | 24,668 |
August 18, 2025 | 2,272 | 2,284 | 2,284 | 2,289 | 2,266 | 27,589 |
August 15, 2025 | 2,275 | 2,270 | 2,265 | 2,280 | 2,263 | 20,711 |
August 14, 2025 | 2,229 | 2,239 | 2,245 | 2,245 | 2,226 | 13,255 |
August 13, 2025 | 2,253 | 2,210 | 2,210 | 2,260 | 2,210 | 16,086 |
August 12, 2025 | 2,241 | 2,252 | 2,252 | 2,252 | 2,225 | 5,737 |
August 11, 2025 | 2,238 | 2,239 | 2,239 | 2,239 | 2,218 | 84,144 |
August 08, 2025 | 2,222 | 2,227 | 2,219 | 2,227 | 2,207 | 15,372 |
August 07, 2025 | 2,196 | 2,195 | 2,196 | 2,209 | 2,188 | 40,345 |
August 06, 2025 | 2,192 | 2,177 | 2,177 | 2,192 | 2,164 | 59,126 |
August 05, 2025 | 2,172 | 2,172 | 2,172 | 2,190 | 2,172 | 8,605 |
August 04, 2025 | 2,168 | 2,170 | 2,176 | 2,179 | 2,148 | 39,930 |
August 01, 2025 | 2,174 | 2,145 | 2,140 | 2,180 | 2,140 | 4,482 |
July 31, 2025 | 2,168 | 2,160 | 2,148 | 2,187 | 2,148 | 13,206 |
July 30, 2025 | 2,160 | 2,148 | 2,152 | 2,160 | 2,142 | 21,387 |
July 29, 2025 | 2,155 | 2,140 | 2,142 | 2,155 | 2,140 | 29,283 |
July 28, 2025 | 2,142 | 2,152 | 2,152 | 2,159 | 2,141 | 25,948 |
July 25, 2025 | 2,156 | 2,168 | 2,170 | 2,172 | 2,156 | 15,145 |
July 24, 2025 | 2,179 | 2,181 | 2,192 | 2,196 | 2,172 | 58,624 |
July 23, 2025 | 2,090 | 2,154 | 2,154 | 2,165 | 2,090 | 393,288 |
July 22, 2025 | 2,063 | 2,074 | 2,074 | 2,083 | 2,063 | 13,656 |
July 21, 2025 | 2,077 | 2,088 | 2,072 | 2,088 | 2,065 | 16,914 |
July 18, 2025 | 2,068 | 2,062 | 2,058 | 2,068 | 2,054 | 5,332 |
July 17, 2025 | 2,098 | 2,086 | 2,088 | 2,098 | 2,076 | 114,262 |
July 16, 2025 | 2,079 | 2,076 | 2,085 | 2,085 | 2,071 | 61,901 |
July 15, 2025 | 2,080 | 2,075 | 2,083 | 2,091 | 2,069 | 25,891 |
July 14, 2025 | 2,106 | 2,086 | 2,086 | 2,106 | 2,050 | 69,294 |
July 11, 2025 | 2,098 | 2,096 | 2,105 | 2,106 | 2,082 | 39,840 |
July 10, 2025 | 2,098 | 2,089 | 2,091 | 2,098 | 2,083 | 688,287 |
July 09, 2025 | 2,101 | 2,100 | 2,114 | 2,116 | 2,100 | 31,960 |
July 08, 2025 | 2,100 | 2,119 | 2,125 | 2,125 | 2,100 | 97,929 |
July 07, 2025 | 2,127 | 2,117 | 2,117 | 2,131 | 2,114 | 19,874 |
July 04, 2025 | 2,124 | 2,124 | 2,122 | 2,128 | 2,111 | 31,833 |
July 03, 2025 | 2,132 | 2,124 | 2,121 | 2,134 | 2,115 | 28,275 |
July 02, 2025 | 2,146 | 2,131 | 2,140 | 2,148 | 2,130 | 22,689 |
July 01, 2025 | 2,135 | 2,138 | 2,133 | 2,147 | 2,128 | 9,859 |
June 30, 2025 | 2,177 | 2,157 | 2,157 | 2,182 | 2,157 | 3,505 |
June 27, 2025 | 2,178 | 2,173 | 2,175 | 2,188 | 2,173 | 20,554 |
June 26, 2025 | 2,119 | 2,126 | 2,134 | 2,126 | 2,109 | 52,275 |
June 25, 2025 | 2,086 | 2,097 | 2,106 | 2,106 | 2,086 | 52,521 |
June 24, 2025 | 2,098 | 2,095 | 2,098 | 2,100 | 2,091 | 31,245 |
June 23, 2025 | 2,087 | 2,096 | 2,096 | 2,103 | 2,081 | 38,327 |
June 20, 2025 | 2,107 | 2,108 | 2,120 | 2,121 | 2,107 | 18,074 |
June 19, 2025 | 2,134 | 2,133 | 2,141 | 2,147 | 2,129 | 22,341 |
June 18, 2025 | 2,145 | 2,138 | 2,138 | 2,165 | 2,137 | 38,251 |
June 17, 2025 | 2,119 | 2,111 | 2,111 | 2,120 | 2,098 | 37,583 |
June 13, 2025 | 2,121 | 2,114 | 2,114 | 2,145 | 2,100 | 23,192 |