8,065.00
+85(+1.07%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 9,525 | 9,228 | 9,014.39 | 9,525 | 9,228 | 160,700 |
| September 09, 2025 | 9,556 | 9,458 | 9,239.06 | 9,581 | 9,406 | 212,653 |
| September 08, 2025 | 9,543 | 9,358 | 9,141.38 | 9,778 | 9,350 | 1.22M |
| September 05, 2025 | 9,400 | 9,598 | 9,599 | 9,794 | 9,400 | 522,541 |
| September 04, 2025 | 9,520 | 9,501 | 9,501 | 9,520 | 9,214 | 620,549 |
| September 03, 2025 | 9,090 | 9,370 | 9,370 | 9,459 | 9,090 | 376,600 |
| September 02, 2025 | 9,289 | 9,179 | 9,179 | 9,398 | 9,117 | 517,904 |
| September 01, 2025 | 9,400 | 9,270 | 9,270 | 9,562 | 9,270 | 388,395 |
| August 29, 2025 | 9,439 | 9,305 | 9,305 | 9,439 | 9,106 | 367,936 |
| August 28, 2025 | 9,500 | 9,189 | 9,189 | 9,596 | 9,189 | 509,846 |
| August 27, 2025 | 9,738 | 9,472 | 9,472 | 9,850 | 9,390 | 374,799 |
| August 26, 2025 | 9,499 | 9,718 | 9,718 | 9,749 | 9,454 | 1.04M |
| August 25, 2025 | 9,600 | 9,504 | 9,505 | 9,740 | 9,408 | 708,232 |
| August 22, 2025 | 9,115 | 9,484 | 9,481 | 9,561 | 9,115 | 1.03M |
| August 21, 2025 | 8,897 | 9,048 | 9,048 | 9,103 | 8,756 | 606,863 |
| August 20, 2025 | 8,482 | 8,727 | 8,728 | 8,793 | 8,369 | 1.31M |
| August 19, 2025 | 8,925 | 8,420 | 8,420 | 8,925 | 8,420 | 477,885 |
| August 18, 2025 | 9,065 | 8,695 | 8,695 | 9,164 | 8,695 | 450,169 |
| August 15, 2025 | 8,922 | 9,064 | 9,064 | 9,140 | 8,900 | 209,700 |