4,745.00
+7(+0.15%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4,723 | 4,745 | 4,754 | 4,757 | 4,723 | 1,272 |
| December 23, 2025 | 4,749 | 4,738 | 4,738 | 4,774 | 4,738 | 4,214 |
| December 22, 2025 | 4,725 | 4,724 | 4,724 | 4,725 | 4,722 | 10,566 |
| December 19, 2025 | 4,750 | 4,723 | 4,723 | 4,750 | 4,722 | 9,196 |
| December 18, 2025 | 4,745 | 4,754 | 4,754 | 4,768 | 4,741 | 4,938 |
| December 17, 2025 | 4,770 | 4,743 | 4,743 | 4,770 | 4,729 | 20,625 |
| December 15, 2025 | 4,822 | 4,807 | 4,807 | 4,822 | 4,777 | 111,964 |
| December 12, 2025 | 4,823 | 4,815 | 4,790 | 4,823 | 4,781 | 2,734 |
| December 11, 2025 | 4,780 | 4,810 | 4,810 | 4,810 | 4,771 | 8,569 |
| December 10, 2025 | 4,834 | 4,799 | 4,799 | 4,834 | 4,790 | 3,480 |
| December 09, 2025 | 4,856 | 4,865 | 4,865 | 4,865 | 4,831 | 861 |
| December 08, 2025 | 4,876 | 4,875 | 4,875 | 4,876 | 4,851 | 5,629 |
| December 05, 2025 | 4,821 | 4,833 | 4,844 | 4,847 | 4,821 | 2,286 |
| December 04, 2025 | 4,888 | 4,878 | 4,878 | 4,888 | 4,878 | 145 |
| December 03, 2025 | 4,908 | 4,887 | 4,887 | 4,912 | 4,885 | 718 |
| December 02, 2025 | 4,909 | 4,890 | 4,890 | 4,921 | 4,877 | 4,570 |
| December 01, 2025 | 4,953 | 4,901 | 4,901 | 4,954 | 4,901 | 2,374 |
| November 28, 2025 | 4,969 | 4,927 | 4,927 | 5,014 | 4,927 | 1,402 |
| November 27, 2025 | 4,972 | 4,941 | 4,941 | 4,972 | 4,934 | 2,696 |
| November 26, 2025 | 4,935 | 4,939 | 4,939 | 4,939 | 4,935 | 352 |
| November 25, 2025 | 4,945 | 4,930 | 4,930 | 4,945 | 4,916 | 4,165 |
| November 24, 2025 | 4,936 | 4,902 | 4,902 | 4,936 | 4,902 | 253 |
| November 21, 2025 | 4,917 | 4,887 | 4,928 | 4,928 | 4,887 | 1,304 |
| November 20, 2025 | 4,859 | 4,857 | 4,857 | 4,859 | 4,844 | 3,476 |
| November 19, 2025 | 4,849 | 4,857 | 4,857 | 4,860 | 4,849 | 9,703 |
| November 18, 2025 | 4,880 | 4,876 | 4,876 | 4,880 | 4,845 | 7,682 |
| November 17, 2025 | 4,870 | 4,840 | 4,840 | 4,870 | 4,840 | 2,682 |
| November 14, 2025 | 4,878 | 4,875 | 4,875 | 4,878 | 4,852 | 1,388 |
| November 13, 2025 | 4,890 | 4,857 | 4,857 | 4,890 | 4,857 | 97,952 |
| November 12, 2025 | 4,969 | 4,973 | 4,973 | 4,973 | 4,969 | 4,630 |
| November 11, 2025 | 4,940 | 4,948 | 4,948 | 4,948 | 4,932 | 4,007 |
| November 10, 2025 | 4,928 | 4,904 | 4,915 | 4,929 | 4,899 | 194,060 |
| November 07, 2025 | 4,949 | 4,924 | 4,924 | 4,949 | 4,902 | 927 |
| November 06, 2025 | 4,912 | 4,930 | 4,930 | 4,930 | 4,912 | 24,781 |
| November 05, 2025 | 4,893 | 4,952 | 4,952 | 4,973 | 4,893 | 2,853 |
| November 04, 2025 | 4,937 | 4,948 | 4,948 | 4,959 | 4,916 | 6,520 |
| November 03, 2025 | 4,914 | 4,914 | 4,914 | 4,914 | 4,885 | 4,978 |
| October 31, 2025 | 4,886 | 4,888 | 4,888 | 4,888 | 4,884 | 2,673 |
| October 30, 2025 | 4,827 | 4,927 | 4,927 | 4,927 | 4,827 | 16,691 |
| October 29, 2025 | 4,916 | 4,915 | 4,915 | 4,916 | 4,882 | 2,619 |
| October 28, 2025 | 5,048 | 4,988 | 4,988 | 5,058 | 4,984 | 28,599 |
| October 27, 2025 | 5,033 | 5,033 | 5,033 | 5,036 | 4,992 | 34,779 |
| October 24, 2025 | 5,040 | 5,043 | 5,043 | 5,043 | 5,002 | 3,095 |
| October 23, 2025 | 5,071 | 5,045 | 5,045 | 5,071 | 5,045 | 1,014 |
| October 22, 2025 | 5,055 | 5,055 | 5,055 | 5,055 | 5,055 | 312 |
| October 21, 2025 | 5,026 | 5,007 | 5,007 | 5,039 | 5,019 | 482 |
| 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 |