8,741.00
+161(+1.88%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,539 | 8,713 | 8,713 | 8,798 | 8,539 | 580,193 |
| December 03, 2025 | 8,400 | 8,580 | 8,581 | 8,824 | 8,362 | 796,498 |
| December 02, 2025 | 8,265 | 8,296 | 8,296 | 8,353 | 7,923 | 831,703 |
| December 01, 2025 | 8,216 | 8,361 | 8,361 | 8,480 | 8,125 | 832,923 |
| November 28, 2025 | 8,200 | 8,113 | 8,114 | 8,263 | 7,984 | 623,124 |
| November 27, 2025 | 7,900 | 8,130 | 8,130 | 8,130 | 7,900 | 678,002 |
| November 26, 2025 | 7,722 | 7,869 | 7,869 | 7,870 | 7,696 | 377,892 |
| November 25, 2025 | 7,800 | 7,662 | 7,662 | 7,815 | 7,567 | 426,595 |
| November 24, 2025 | 7,750 | 7,643 | 7,643 | 7,750 | 7,500 | 485,299 |
| November 21, 2025 | 7,822 | 7,630 | 7,632 | 7,822 | 7,507 | 310,573 |
| November 20, 2025 | 7,677 | 7,810 | 7,810 | 7,957 | 7,677 | 275,522 |
| November 19, 2025 | 7,744 | 7,765 | 7,765 | 7,808 | 7,581 | 218,289 |
| November 18, 2025 | 7,814 | 7,600 | 7,600 | 7,838 | 7,600 | 364,037 |
| November 17, 2025 | 7,708 | 7,865 | 7,865 | 7,923 | 7,663 | 224,500 |
| November 14, 2025 | 7,845 | 7,698 | 7,698 | 7,988 | 7,633 | 235,716 |
| November 13, 2025 | 7,968 | 7,981 | 7,981 | 8,133 | 7,940 | 164,293 |
| November 12, 2025 | 7,900 | 8,047 | 8,047 | 8,110 | 7,810 | 256,084 |
| November 11, 2025 | 8,299 | 7,974 | 7,974 | 8,299 | 7,974 | 583,630 |
| November 10, 2025 | 8,084 | 8,159 | 8,159 | 8,260 | 8,050 | 287,079 |
| November 07, 2025 | 7,970 | 8,065 | 8,064 | 8,099 | 7,960 | 428,144 |
| November 06, 2025 | 7,806 | 7,980 | 7,980 | 7,980 | 7,757 | 188,042 |
| November 05, 2025 | 7,750 | 7,789 | 7,789 | 7,807 | 7,638 | 468,563 |
| November 04, 2025 | 7,694 | 7,642 | 7,642 | 7,795 | 7,600 | 565,905 |
| November 03, 2025 | 7,655 | 7,602 | 7,602 | 7,823 | 7,581 | 406,839 |
| October 31, 2025 | 7,800 | 7,655 | 7,653 | 7,800 | 7,620 | 684,762 |
| October 30, 2025 | 7,612 | 7,670 | 7,670 | 7,787 | 7,599 | 296,407 |
| October 29, 2025 | 7,566 | 7,600 | 7,599 | 7,742 | 7,466 | 471,663 |
| October 28, 2025 | 7,391 | 7,436 | 7,436 | 7,566 | 7,310 | 421,397 |
| October 27, 2025 | 7,746 | 7,402 | 7,402 | 7,746 | 7,400 | 447,089 |
| October 24, 2025 | 7,601 | 7,566 | 7,566 | 7,782 | 7,500 | 399,120 |
| October 23, 2025 | 7,398 | 7,601 | 7,601 | 7,684 | 7,398 | 763,023 |
| October 22, 2025 | 7,575 | 7,392 | 7,392 | 7,663 | 7,380 | 1.68M |
| October 21, 2025 | 7,822 | 7,526 | 7,526 | 7,844 | 7,500 | 587,707 |
| October 20, 2025 | 8,128 | 7,818 | 7,818 | 8,245 | 7,816 | 705,369 |
| October 17, 2025 | 8,391 | 8,126 | 8,127 | 8,426 | 8,100 | 880,122 |
| October 16, 2025 | 8,614 | 8,383 | 8,383 | 8,641 | 8,340 | 531,692 |
| October 15, 2025 | 8,500 | 8,604 | 8,604 | 8,615 | 8,500 | 69,563 |
| October 14, 2025 | 8,502 | 8,524 | 8,525 | 8,635 | 8,479 | 384,938 |
| October 13, 2025 | 8,483 | 8,475 | 8,475 | 8,528 | 8,343 | 582,224 |
| October 10, 2025 | 8,673 | 8,489 | 8,489 | 8,781 | 8,450 | 651,828 |
| October 09, 2025 | 8,600 | 8,767 | 8,767 | 9,049 | 8,581 | 890,830 |
| October 08, 2025 | 8,685 | 8,529 | 8,529 | 8,685 | 8,500 | 2.02M |
| October 07, 2025 | 8,686 | 8,616 | 8,616 | 8,720 | 8,515 | 340,551 |
| October 06, 2025 | 8,834 | 8,636 | 8,636 | 8,855 | 8,610 | 269,397 |
| October 03, 2025 | 8,716 | 8,643 | 8,643 | 8,780 | 8,596 | 497,851 |
| October 02, 2025 | 8,799 | 8,550 | 8,550 | 8,799 | 8,550 | 411,216 |
| October 01, 2025 | 8,700 | 8,601 | 8,601 | 9,199 | 8,601 | 526,886 |
| September 30, 2025 | 8,892 | 8,753 | 8,753 | 8,892 | 8,486 | 3.32M |
| September 29, 2025 | 8,750 | 8,764 | 8,764 | 8,814 | 8,608 | 240,203 |
| September 26, 2025 | 8,890 | 8,647 | 8,649 | 8,893 | 8,455 | 1.57M |
| September 25, 2025 | 8,898 | 8,875 | 8,875 | 9,053 | 8,712 | 543,189 |
| September 23, 2025 | 8,800 | 8,600 | 8,600 | 8,800 | 8,600 | 296,184 |
| September 22, 2025 | 8,742 | 8,694 | 8,694 | 8,879 | 8,556 | 402,275 |
| September 19, 2025 | 8,600 | 8,571 | 8,571 | 8,715 | 8,500 | 1.66M |
| September 18, 2025 | 8,700 | 8,588 | 8,588 | 8,898 | 8,577 | 1.33M |
| September 17, 2025 | 8,745 | 8,674 | 8,674 | 8,745 | 8,536 | 439,127 |
| September 16, 2025 | 8,700 | 8,641 | 8,639 | 8,834 | 8,529 | 516,589 |
| September 15, 2025 | 8,650 | 8,583 | 8,581.01 | 8,779 | 8,569 | 379,549 |
| September 12, 2025 | 8,630 | 8,569 | 8,567.02 | 8,698 | 8,560 | 585,510 |
| September 11, 2025 | 9,243 | 8,629 | 8,627 | 9,200 | 8,610 | 739,854 |