5,039.00
+40(+0.80%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4,983 | 4,999 | 5,008 | 5,011 | 4,983 | 10,201 |
| October 17, 2025 | 4,960 | 4,997 | 4,997 | 4,997 | 4,956 | 3,204 |
| October 16, 2025 | 4,954 | 4,949 | 4,949 | 4,993 | 4,949 | 18,038 |
| October 15, 2025 | 4,907 | 4,906 | 4,906 | 4,907 | 4,896 | 1,902 |
| October 14, 2025 | 4,894 | 4,899 | 4,899 | 4,899 | 4,857 | 56,827 |
| October 13, 2025 | 4,853 | 4,825 | 4,825 | 4,853 | 4,825 | 1,776 |
| October 10, 2025 | 4,829 | 4,842 | 4,855 | 4,855 | 4,829 | 651 |
| October 09, 2025 | 4,874 | 4,856 | 4,856 | 4,874 | 4,829 | 2,684 |
| October 08, 2025 | 4,884 | 4,898 | 4,898 | 4,898 | 4,884 | 1,410 |
| October 07, 2025 | 4,929 | 4,919 | 4,919 | 4,929 | 4,898 | 15,972 |
| October 06, 2025 | 4,985 | 4,953 | 4,953 | 4,990 | 4,945 | 10,456 |
| October 03, 2025 | 4,943 | 4,970 | 4,970 | 4,970 | 4,910 | 2,171 |
| October 02, 2025 | 4,941 | 4,934 | 4,934 | 4,941 | 4,894 | 2,415 |
| October 01, 2025 | 4,956 | 4,944 | 4,928 | 4,968 | 4,907 | 118,641 |
| September 30, 2025 | 4,956 | 4,984 | 4,984 | 4,984 | 4,956 | 229 |
| September 29, 2025 | 4,978 | 4,960 | 4,978 | 4,978 | 4,960 | 8,372 |
| September 26, 2025 | 4,971 | 4,977 | 4,977 | 4,977 | 4,932 | 813 |
| September 25, 2025 | 4,942 | 4,938 | 4,955 | 4,955 | 4,928 | 7,475 |
| September 23, 2025 | 4,903 | 4,918 | 4,918 | 4,918 | 4,903 | 3,558 |
| September 22, 2025 | 4,930 | 4,923 | 4,923 | 4,930 | 4,911 | 1,004 |
| September 19, 2025 | 4,955 | 4,971 | 4,971 | 4,972 | 4,935 | 5,466 |
| September 18, 2025 | 4,977 | 4,977 | 4,977 | 4,977 | 4,977 | 300 |
| September 17, 2025 | 4,987 | 4,996 | 4,996 | 4,996 | 4,961 | 14,973 |
| September 16, 2025 | 5,008 | 5,014 | 5,014 | 5,026 | 4,984 | 1,038 |
| September 15, 2025 | 5,027 | 5,019 | 5,019 | 5,032 | 5,019 | 2,521 |
| September 12, 2025 | 5,013 | 5,015 | 5,015 | 5,015 | 5,013 | 9,346 |
| September 11, 2025 | 4,987 | 4,971 | 4,971 | 5,014 | 4,971 | 5,687 |
| September 10, 2025 | 4,985 | 5,009 | 5,009 | 5,009 | 4,985 | 2,816 |
| September 09, 2025 | 4,995 | 4,981 | 4,981 | 4,995 | 4,947 | 6,523 |
| September 08, 2025 | 5,011 | 4,970 | 4,950 | 5,021 | 4,950 | 40,962 |
| September 05, 2025 | 5,000 | 4,965 | 5,010 | 5,010 | 4,965 | 2,068 |
| September 04, 2025 | 4,973 | 4,979 | 4,958 | 4,994 | 4,946 | 1,209 |
| September 03, 2025 | 4,927 | 4,926 | 4,926 | 4,927 | 4,920 | 417 |
| September 02, 2025 | 5,016 | 4,979 | 4,979 | 5,021 | 4,979 | 13,355 |
| September 01, 2025 | 4,992 | 5,006 | 4,907 | 5,012 | 4,907 | 7,423 |
| August 29, 2025 | 4,989 | 4,985 | 4,985 | 5,015 | 4,985 | 7,305 |
| August 28, 2025 | 5,037 | 5,012 | 5,012 | 5,037 | 5,012 | 70,362 |
| August 27, 2025 | 4,978 | 5,000 | 5,000 | 5,000 | 4,954 | 26,930 |
| August 26, 2025 | 4,916 | 4,951 | 4,951 | 4,951 | 4,916 | 824 |
| August 25, 2025 | 4,934 | 4,946 | 4,946 | 4,946 | 4,923 | 2,731 |
| August 22, 2025 | 4,914 | 4,914 | 4,914 | 4,914 | 4,914 | 412 |
| August 21, 2025 | 4,957 | 4,933 | 4,933 | 4,957 | 4,933 | 852 |
| August 20, 2025 | 4,966 | 4,998 | 4,998 | 4,998 | 4,949 | 11,231 |
| August 19, 2025 | 4,870 | 4,935 | 4,935 | 4,935 | 4,870 | 2,226 |
| August 18, 2025 | 4,890 | 4,871 | 4,871 | 4,890 | 4,861 | 1,429 |
| August 15, 2025 | 4,836 | 4,843 | 4,843 | 4,867 | 4,836 | 74,621 |
| August 14, 2025 | 4,853 | 4,843 | 4,843 | 4,853 | 4,843 | 111 |
| August 13, 2025 | 4,890 | 4,853 | 4,853 | 4,890 | 4,829 | 37,492 |
| August 12, 2025 | 4,854 | 4,849 | 4,849 | 4,873 | 4,849 | 5,549 |
| August 11, 2025 | 4,903 | 4,879 | 4,921 | 4,921 | 4,879 | 8,759 |
| August 08, 2025 | 4,903 | 4,912 | 4,912 | 4,928 | 4,903 | 44,545 |
| August 07, 2025 | 4,897 | 4,906 | 4,906 | 4,906 | 4,897 | 8 |
| August 06, 2025 | 4,963 | 4,935 | 4,935 | 4,963 | 4,910 | 33,519 |
| August 05, 2025 | 4,929 | 4,939 | 4,939 | 4,952 | 4,929 | 1,726 |
| August 04, 2025 | 4,913 | 4,905 | 4,905 | 4,926 | 4,905 | 5,327 |
| August 01, 2025 | 4,942 | 4,897 | 4,897 | 4,968 | 4,895 | 6,041 |
| July 31, 2025 | 4,960 | 4,953 | 4,953 | 4,992 | 4,953 | 3,422 |
| July 30, 2025 | 4,991 | 4,978 | 4,978 | 4,996 | 4,970 | 1,026 |
| July 29, 2025 | 4,934 | 4,959 | 4,959 | 4,959 | 4,907 | 2,898 |
| July 28, 2025 | 4,923 | 4,934 | 4,934 | 4,962 | 4,923 | 5,655 |