30,071.00
-129(-0.43%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 30,339 | 30,046 | 30,046 | 30,339 | 29,954 | 32,178 |
September 08, 2025 | 30,527 | 30,200 | 30,200 | 30,702 | 30,200 | 260,080 |
September 05, 2025 | 30,277 | 30,412 | 30,414 | 30,528 | 30,252 | 194,676 |
September 04, 2025 | 30,350 | 30,301 | 30,301 | 30,899 | 30,100 | 341,827 |
September 03, 2025 | 31,000 | 30,355 | 30,355 | 31,000 | 30,218 | 505,339 |
September 02, 2025 | 31,749 | 30,713 | 30,712 | 31,749 | 30,577 | 352,438 |
September 01, 2025 | 30,653 | 31,068 | 31,068 | 31,348 | 30,651 | 257,932 |
August 29, 2025 | 30,899 | 31,100 | 31,101 | 31,454 | 30,899 | 320,262 |
August 28, 2025 | 31,011 | 31,224 | 31,226 | 31,598 | 31,011 | 331,917 |
August 27, 2025 | 31,684 | 31,334 | 31,334 | 31,799 | 31,333 | 177,270 |
August 26, 2025 | 31,642 | 31,707 | 31,707 | 31,777 | 31,337 | 356,172 |
August 25, 2025 | 31,935 | 31,633 | 31,633 | 31,935 | 31,253 | 132,490 |
August 22, 2025 | 31,350 | 31,883 | 31,884 | 31,920 | 30,631 | 234,206 |
August 21, 2025 | 31,900 | 31,598 | 31,598 | 32,068 | 31,488 | 311,725 |
August 20, 2025 | 31,402 | 31,860 | 31,859 | 31,860 | 31,359 | 233,583 |
August 19, 2025 | 30,856 | 31,487 | 31,487 | 31,900 | 30,856 | 197,140 |
August 18, 2025 | 31,000 | 31,217 | 31,217 | 31,260 | 30,810 | 178,960 |
August 15, 2025 | 31,000 | 30,800 | 30,802 | 31,000 | 30,639 | 115,693 |
August 14, 2025 | 30,999 | 30,869 | 30,869 | 30,999 | 30,652 | 230,403 |
August 13, 2025 | 30,800 | 30,777 | 30,777 | 30,934 | 30,620 | 221,363 |
August 12, 2025 | 29,601 | 30,621 | 30,621 | 30,622 | 29,601 | 219,481 |
August 11, 2025 | 30,250 | 30,083 | 30,081 | 30,565 | 29,991 | 229,731 |
August 08, 2025 | 30,177 | 30,453 | 30,453 | 30,606 | 30,177 | 256,548 |
August 07, 2025 | 30,591 | 30,559 | 30,559 | 30,591 | 30,182 | 350,792 |
August 06, 2025 | 30,089 | 30,212 | 30,212 | 30,573 | 30,024 | 371,262 |
August 05, 2025 | 30,311 | 30,384 | 30,384 | 30,394 | 29,816 | 295,995 |
August 04, 2025 | 30,026 | 29,811 | 29,811 | 30,160 | 29,599 | 131,814 |
August 01, 2025 | 30,000 | 30,021 | 30,021 | 30,372 | 29,816 | 398,002 |
July 31, 2025 | 30,105 | 30,352 | 30,352 | 30,419 | 29,971 | 973,547 |
July 30, 2025 | 29,751 | 30,104 | 30,104 | 30,441 | 29,372 | 107,525 |
July 29, 2025 | 29,936 | 30,262 | 30,262 | 30,262 | 29,845 | 146,107 |
July 28, 2025 | 29,876 | 29,778 | 29,778 | 30,129 | 29,729 | 32,883 |
July 25, 2025 | 30,001 | 30,025 | 30,024 | 30,120 | 29,570 | 429,171 |
July 24, 2025 | 29,501 | 30,099 | 30,099 | 30,319 | 29,501 | 198,138 |
July 23, 2025 | 29,011 | 30,114 | 30,114 | 30,199 | 29,011 | 298,389 |
July 22, 2025 | 29,159 | 29,571 | 29,571 | 29,573 | 29,100 | 359,312 |
July 21, 2025 | 29,729 | 29,098 | 29,098 | 29,735 | 29,056 | 317,706 |
July 18, 2025 | 29,970 | 29,361 | 29,361 | 30,025 | 29,361 | 306,627 |
July 17, 2025 | 30,455 | 29,891 | 29,891 | 30,455 | 29,399 | 736,973 |
July 16, 2025 | 29,376 | 29,813 | 29,813 | 29,813 | 29,137 | 1.27M |
July 15, 2025 | 29,300 | 29,475 | 29,475 | 29,634 | 29,300 | 278,051 |
July 14, 2025 | 29,643 | 29,478 | 29,478 | 29,708 | 29,345 | 131,652 |
July 11, 2025 | 30,899 | 29,806 | 29,806 | 30,899 | 29,721 | 215,080 |
July 10, 2025 | 29,999 | 30,178 | 30,178 | 30,390 | 29,999 | 256,706 |
July 09, 2025 | 31,248 | 30,292 | 30,292 | 31,248 | 29,915 | 514,345 |
July 08, 2025 | 30,541 | 30,032 | 30,032 | 30,678 | 29,958 | 393,616 |
July 07, 2025 | 30,400 | 30,426 | 30,426 | 30,676 | 30,258 | 228,285 |
July 04, 2025 | 30,485 | 30,620 | 30,620 | 30,774 | 30,458 | 115,418 |
July 03, 2025 | 30,499 | 30,609 | 30,609 | 30,900 | 29,993 | 368,386 |
July 02, 2025 | 30,580 | 29,911 | 29,911 | 30,613 | 29,654 | 902,952 |
July 01, 2025 | 32,399 | 32,045 | 30,414 | 32,400 | 31,803 | 321,520 |
June 30, 2025 | 31,650 | 31,887 | 30,264.04 | 32,346 | 31,650 | 521,531 |
June 27, 2025 | 31,799 | 32,007 | 32,008 | 32,139 | 31,647 | 196,260 |
June 26, 2025 | 32,036 | 31,790 | 31,790 | 32,036 | 31,630 | 280,401 |
June 25, 2025 | 32,500 | 31,792 | 31,792 | 32,500 | 31,646 | 1.23M |
June 24, 2025 | 31,600 | 31,931 | 31,931 | 32,168 | 31,600 | 139,325 |
June 23, 2025 | 31,940 | 31,561 | 31,559 | 31,943 | 31,410 | 354,587 |
June 20, 2025 | 31,551 | 31,940 | 31,938 | 32,013 | 31,551 | 1.11M |
June 19, 2025 | 31,974 | 31,907 | 31,907 | 32,006 | 31,500 | 336,800 |
June 18, 2025 | 32,089 | 31,975 | 31,975 | 32,089 | 31,338 | 349,320 |