7,376.00
+3(+0.04%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7,450 | 7,355 | 7,373 | 7,450 | 7,355 | 43,883 |
| September 04, 2025 | 7,371 | 7,449 | 7,449 | 7,449 | 7,371 | 68,685 |
| September 03, 2025 | 7,350 | 7,349 | 7,307 | 7,435 | 7,307 | 45,187 |
| September 02, 2025 | 7,388 | 7,302 | 7,302 | 7,398 | 7,286 | 184,095 |
| September 01, 2025 | 7,413 | 7,335 | 7,335 | 7,413 | 7,323 | 113,522 |
| August 29, 2025 | 7,464 | 7,401 | 7,401 | 7,472 | 7,400 | 64,586 |
| August 28, 2025 | 7,441 | 7,390 | 7,390 | 7,499 | 7,385 | 57,593 |
| August 27, 2025 | 7,363 | 7,455 | 7,455 | 7,455 | 7,363 | 50,471 |
| August 26, 2025 | 7,313 | 7,332 | 7,332 | 7,386 | 7,313 | 59,333 |
| August 25, 2025 | 7,282 | 7,333 | 7,333 | 7,378 | 7,282 | 188,931 |
| August 22, 2025 | 7,288 | 7,359 | 7,359 | 7,359 | 7,286 | 47,048 |
| August 21, 2025 | 7,333 | 7,369 | 7,369 | 7,389 | 7,298 | 87,006 |
| August 20, 2025 | 7,359 | 7,291 | 7,291 | 7,383 | 7,288 | 107,530 |
| August 19, 2025 | 7,378 | 7,348 | 7,348 | 7,378 | 7,318 | 68,379 |
| August 18, 2025 | 7,376 | 7,332 | 7,332 | 7,417 | 7,329 | 1.68M |
| August 15, 2025 | 7,380 | 7,376 | 7,358 | 7,431 | 7,358 | 131,952 |
| August 14, 2025 | 7,348 | 7,364 | 7,364 | 7,421 | 7,282 | 74,684 |
| August 13, 2025 | 7,380 | 7,355 | 7,355 | 7,384 | 7,325 | 97,025 |
| August 12, 2025 | 7,418 | 7,357 | 7,357 | 7,423 | 7,300 | 4.22M |
| August 11, 2025 | 7,397 | 7,399 | 7,399 | 7,456 | 7,375 | 87,666 |
| August 08, 2025 | 7,345 | 7,387 | 7,387 | 7,400 | 7,335 | 43,726 |
| August 07, 2025 | 7,343 | 7,398 | 7,398 | 7,436 | 7,341 | 39,756 |
| August 06, 2025 | 7,412 | 7,361 | 7,361 | 7,412 | 7,344 | 38,647 |
| August 05, 2025 | 7,457 | 7,393 | 7,400 | 7,476 | 7,393 | 43,763 |
| August 04, 2025 | 7,369 | 7,368 | 7,368 | 7,414 | 7,323 | 95,607 |
| August 01, 2025 | 7,500 | 7,366 | 7,366 | 7,613 | 7,300 | 54,236 |
| July 31, 2025 | 7,524 | 7,541 | 7,541 | 7,603 | 7,467 | 16,731 |
| July 30, 2025 | 7,480 | 7,469 | 7,469 | 7,483 | 7,403 | 46,658 |
| July 29, 2025 | 7,499 | 7,478 | 7,478 | 7,514 | 7,452 | 54,893 |
| July 28, 2025 | 7,421 | 7,464 | 7,464 | 7,498 | 7,420 | 59,188 |
| July 25, 2025 | 7,355 | 7,403 | 7,422 | 7,424 | 7,355 | 29,694 |
| July 24, 2025 | 7,331 | 7,322 | 7,322 | 7,385 | 7,317 | 60,512 |
| July 23, 2025 | 7,309 | 7,286 | 7,260 | 7,320 | 7,255 | 37,212 |
| July 22, 2025 | 7,270 | 7,211 | 7,211 | 7,293 | 7,209 | 125,774 |
| July 21, 2025 | 7,302 | 7,343 | 7,343 | 7,343 | 7,270 | 71,472 |
| July 18, 2025 | 7,325 | 7,293 | 7,293 | 7,355 | 7,269 | 36,140 |
| July 17, 2025 | 7,297 | 7,313 | 7,327 | 7,343 | 7,284 | 200,300 |
| July 16, 2025 | 7,300 | 7,337 | 7,337 | 7,337 | 7,268 | 102,057 |
| July 15, 2025 | 7,364 | 7,313 | 7,332 | 7,364 | 7,287 | 74,078 |
| July 14, 2025 | 7,314 | 7,338 | 7,338 | 7,338 | 7,261 | 44,811 |
| July 11, 2025 | 7,329 | 7,325 | 7,325 | 7,346 | 7,253 | 62,055 |
| July 10, 2025 | 7,302 | 7,310 | 7,310 | 7,310 | 7,253 | 86,908 |
| July 09, 2025 | 7,280 | 7,322 | 7,322 | 7,335 | 7,220 | 400,413 |
| July 08, 2025 | 7,307 | 7,336 | 7,303.98 | 7,350 | 7,247 | 209,936 |
| July 07, 2025 | 7,270 | 7,278 | 7,302 | 7,325 | 7,258 | 27,200 |
| July 04, 2025 | 7,173 | 7,225 | 7,225 | 7,276 | 7,173 | 414,260 |
| July 03, 2025 | 7,228 | 7,232 | 7,232 | 7,268 | 7,155 | 64,775 |
| July 02, 2025 | 7,253 | 7,221 | 7,221 | 7,263 | 7,191 | 60,333 |
| July 01, 2025 | 7,245 | 7,199 | 7,199 | 7,245 | 7,151 | 62,802 |
| June 30, 2025 | 7,250 | 7,262 | 7,262 | 7,299 | 7,220 | 97,750 |
| June 27, 2025 | 7,189 | 7,250 | 7,250 | 7,278 | 7,189 | 45,145 |
| June 26, 2025 | 7,115 | 7,139 | 7,139 | 7,186 | 7,055 | 152,545 |
| June 25, 2025 | 7,098 | 7,130 | 7,130 | 7,182 | 7,088 | 220,127 |
| June 24, 2025 | 7,119 | 7,076 | 7,076 | 7,142 | 7,071 | 159,648 |
| June 23, 2025 | 7,055 | 7,094 | 7,094 | 7,158 | 7,050 | 222,801 |
| June 20, 2025 | 7,091 | 7,109 | 7,109 | 7,160 | 7,091 | 165,546 |
| June 19, 2025 | 7,112 | 7,070 | 7,070 | 7,150 | 7,067 | 76,451 |
| June 18, 2025 | 7,091 | 7,134 | 7,134 | 7,188 | 7,091 | 42,946 |
| June 17, 2025 | 7,129 | 7,124 | 7,103 | 7,185 | 7,052 | 233,946 |
| June 13, 2025 | 7,123 | 7,106 | 7,106 | 7,181 | 7,084 | 124,471 |