7,547.00
+58(+0.77%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 7,410 | 7,419 | 7,419 | 7,450 | 7,391 | 37,271 |
| September 09, 2025 | 7,398 | 7,357 | 7,357 | 7,398 | 7,332 | 63,777 |
| September 08, 2025 | 7,355 | 7,376 | 7,376 | 7,407 | 7,349 | 323,113 |
| 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 |