7,480.00
-9(-0.12%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,506 | 7,480 | 7,480 | 7,559 | 7,401 | 118,226 |
| December 03, 2025 | 7,491 | 7,489 | 7,489 | 7,550 | 7,464 | 114,081 |
| December 02, 2025 | 7,485 | 7,508 | 7,508 | 7,554 | 7,450 | 64,693 |
| December 01, 2025 | 7,465 | 7,472 | 7,472 | 7,530 | 7,454 | 29,263 |
| November 28, 2025 | 7,566 | 7,489 | 7,489 | 7,665 | 7,486 | 197,160 |
| November 27, 2025 | 7,520 | 7,491 | 7,491 | 7,540 | 7,474 | 55,714 |
| November 26, 2025 | 7,600 | 7,475 | 7,481 | 7,600 | 7,377 | 61,139 |
| November 25, 2025 | 7,400 | 7,401 | 7,437 | 7,449 | 7,374 | 78,600 |
| November 24, 2025 | 7,429 | 7,387 | 7,387 | 7,429 | 7,347 | 640,671 |
| November 21, 2025 | 7,350 | 7,345 | 7,356 | 7,381 | 7,283 | 3.22M |
| November 20, 2025 | 7,403 | 7,474 | 7,474 | 7,474 | 7,394 | 295,120 |
| November 19, 2025 | 7,302 | 7,337 | 7,337 | 7,366 | 7,291 | 156,518 |
| November 18, 2025 | 7,336 | 7,300 | 7,300 | 7,408 | 7,300 | 215,665 |
| November 17, 2025 | 7,427 | 7,438 | 7,438 | 7,482 | 7,392 | 110,381 |
| November 14, 2025 | 7,461 | 7,379 | 7,379 | 7,461 | 7,363 | 150,467 |
| November 13, 2025 | 7,597 | 7,473 | 7,473 | 7,597 | 7,471 | 62,665 |
| November 12, 2025 | 7,551 | 7,544 | 7,544 | 7,619 | 7,544 | 24,799 |
| November 11, 2025 | 7,510 | 7,541 | 7,541 | 7,568 | 7,500 | 84,494 |
| November 10, 2025 | 7,503 | 7,514 | 7,549 | 7,764 | 7,486 | 70,235 |
| November 07, 2025 | 7,557 | 7,446 | 7,446 | 7,558 | 7,444 | 21,373 |
| November 06, 2025 | 7,550 | 7,565 | 7,565 | 7,595 | 7,520 | 54,993 |
| November 05, 2025 | 7,573 | 7,577 | 7,577 | 7,631 | 7,551 | 143,412 |
| November 04, 2025 | 7,613 | 7,653 | 7,653 | 7,653 | 7,554 | 95,898 |
| November 03, 2025 | 7,590 | 7,629 | 7,629 | 7,667 | 7,566 | 234,769 |
| October 31, 2025 | 7,662 | 7,597 | 7,597 | 7,900 | 7,551 | 745,988 |
| October 30, 2025 | 7,615 | 7,614 | 7,614 | 7,671 | 7,559 | 185,584 |
| October 29, 2025 | 7,600 | 7,617 | 7,617 | 7,636 | 7,558 | 62,399 |
| October 28, 2025 | 7,657 | 7,582 | 7,582 | 7,659 | 7,533 | 111,981 |
| October 27, 2025 | 7,626 | 7,593 | 7,593 | 7,632 | 7,540 | 254,382 |
| October 24, 2025 | 7,576 | 7,521 | 7,521 | 7,585 | 7,513 | 150,042 |
| October 23, 2025 | 7,599 | 7,510 | 7,485 | 7,599 | 7,444 | 105,887 |
| October 22, 2025 | 7,702 | 7,620 | 7,620 | 7,884 | 7,507 | 51,799 |
| October 21, 2025 | 7,477 | 7,615 | 7,615 | 7,615 | 7,477 | 286,949 |
| October 20, 2025 | 7,524 | 7,489 | 7,497 | 7,524 | 7,451 | 165,024 |
| October 17, 2025 | 7,390 | 7,473 | 7,473 | 7,473 | 7,370 | 107,961 |
| October 16, 2025 | 7,503 | 7,460 | 7,460 | 7,521 | 7,460 | 78,008 |
| October 15, 2025 | 7,450 | 7,503 | 7,494 | 7,514 | 7,429 | 61,484 |
| October 14, 2025 | 7,401 | 7,454 | 7,454 | 7,455 | 7,376 | 65,751 |
| October 13, 2025 | 7,453 | 7,404 | 7,404 | 7,454 | 7,398 | 43,856 |
| October 10, 2025 | 7,491 | 7,518 | 7,518 | 7,518 | 7,443 | 87,327 |
| October 09, 2025 | 7,463 | 7,475 | 7,475 | 7,518 | 7,419 | 51,411 |
| October 08, 2025 | 7,500 | 7,480 | 7,480 | 7,505 | 7,440 | 48,169 |
| October 07, 2025 | 7,465 | 7,498 | 7,498 | 7,520 | 7,461 | 31,135 |
| October 06, 2025 | 7,484 | 7,469 | 7,469 | 7,550 | 7,469 | 198,967 |
| October 03, 2025 | 7,497 | 7,472 | 7,472 | 7,538 | 7,472 | 79,193 |
| October 02, 2025 | 7,487 | 7,494 | 7,494 | 7,496 | 7,430 | 75,637 |
| October 01, 2025 | 7,413 | 7,442 | 7,442 | 7,442 | 7,354 | 57,671 |
| September 30, 2025 | 7,405 | 7,416 | 7,432 | 7,432 | 7,378 | 69,578 |
| September 29, 2025 | 7,450 | 7,432 | 7,453 | 7,467 | 7,392 | 107,390 |
| September 26, 2025 | 7,440 | 7,422 | 7,422 | 7,456 | 7,385 | 95,891 |
| September 25, 2025 | 7,442 | 7,399 | 7,399 | 7,448 | 7,371 | 116,617 |
| September 23, 2025 | 7,500 | 7,432 | 7,432 | 7,521 | 7,432 | 111,709 |
| September 22, 2025 | 7,468 | 7,441 | 7,441 | 7,479 | 7,404 | 28,642 |
| September 19, 2025 | 7,460 | 7,441 | 7,441 | 7,483 | 7,400 | 127,285 |
| September 18, 2025 | 7,443 | 7,460 | 7,460 | 7,499 | 7,423 | 94,205 |
| September 17, 2025 | 7,442 | 7,419 | 7,419 | 7,458 | 7,401 | 94,481 |
| September 16, 2025 | 7,301 | 7,420 | 7,420 | 7,461 | 7,301 | 104,274 |
| September 15, 2025 | 7,410 | 7,428 | 7,428 | 7,450 | 7,365 | 83,007 |
| September 12, 2025 | 7,431 | 7,400 | 7,400 | 7,431 | 7,377 | 24,238 |
| September 11, 2025 | 7,437 | 7,412 | 7,412 | 7,450 | 7,383 | 556,577 |