4,970.00
-40(-0.80%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 4,915 | 4,904 | 4,939 | 4,943 | 4,904 | 1,084 |
| July 24, 2025 | 4,874 | 4,906 | 4,906 | 4,915 | 4,874 | 10,210 |
| July 23, 2025 | 4,913 | 4,881 | 4,881 | 4,922 | 4,881 | 5,716 |
| July 22, 2025 | 4,851 | 4,873 | 4,873 | 4,876 | 4,848 | 3,071 |
| July 21, 2025 | 4,859 | 4,822 | 4,822 | 4,861 | 4,822 | 12,260 |
| July 18, 2025 | 4,859 | 4,836 | 4,836 | 4,859 | 4,836 | 89,182 |
| July 17, 2025 | 4,884 | 4,891 | 4,891 | 4,898 | 4,884 | 7,029 |
| July 16, 2025 | 4,849 | 4,914 | 4,914 | 4,914 | 4,832 | 34,818 |
| July 15, 2025 | 4,870 | 4,891 | 4,891 | 4,891 | 4,835 | 2,353 |
| July 14, 2025 | 4,865 | 4,909 | 4,909 | 4,909 | 4,845 | 55,172 |
| July 11, 2025 | 4,817 | 4,853 | 4,853 | 4,853 | 4,813 | 23,160 |
| July 10, 2025 | 4,830 | 4,840 | 4,840 | 4,840 | 4,808 | 1,458 |
| July 09, 2025 | 4,860 | 4,834 | 4,834 | 4,865 | 4,832 | 20,671 |
| July 08, 2025 | 4,871 | 4,893 | 4,913 | 4,913 | 4,870 | 6,104 |
| July 07, 2025 | 4,888 | 4,931 | 4,931 | 4,935 | 4,888 | 7,677 |
| July 04, 2025 | 4,904 | 4,882 | 4,876 | 4,904 | 4,867 | 259,324 |
| July 03, 2025 | 4,913 | 4,881 | 4,881 | 4,913 | 4,876 | 21,162 |
| July 02, 2025 | 4,962 | 4,936 | 4,936 | 4,962 | 4,908 | 53,506 |
| July 01, 2025 | 4,889 | 4,891 | 4,891 | 4,892 | 4,884 | 3,888 |
| June 30, 2025 | 4,916 | 4,899 | 4,899 | 4,917 | 4,899 | 1,446 |
| June 27, 2025 | 4,926 | 4,898 | 4,898 | 4,926 | 4,890 | 1,106 |
| June 26, 2025 | 4,930 | 4,851 | 4,851 | 4,930 | 4,851 | 13,605 |
| June 25, 2025 | 5,011 | 4,986 | 4,986 | 5,034 | 4,985 | 13,605 |
| June 24, 2025 | 4,983 | 4,989 | 4,989 | 5,018 | 4,941 | 2,049 |
| June 23, 2025 | 5,030 | 5,047 | 5,047 | 5,047 | 5,028 | 11,388 |
| June 20, 2025 | 5,003 | 5,003 | 5,003 | 5,035 | 5,003 | 25,348 |
| June 19, 2025 | 5,044 | 5,038 | 5,038 | 5,044 | 5,034 | 2,861 |
| June 18, 2025 | 5,000 | 5,040 | 5,040 | 5,058 | 5,000 | 820 |
| June 17, 2025 | 4,955 | 4,993 | 4,993 | 4,993 | 4,952 | 15,072 |