2,230.00
+4(+0.18%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,245 | 2,224 | 2,226 | 2,245 | 2,224 | 85,265 |
September 04, 2025 | 2,247 | 2,227 | 2,227 | 2,247 | 2,224 | 9,722 |
September 03, 2025 | 2,213 | 2,222 | 2,222 | 2,246 | 2,210 | 57,423 |
September 02, 2025 | 2,181 | 2,225 | 2,225 | 2,225 | 2,181 | 90,069 |
September 01, 2025 | 2,184 | 2,201 | 2,201 | 2,226 | 2,150 | 59,316 |
August 29, 2025 | 2,155 | 2,152 | 2,152 | 2,183 | 2,146 | 95,282 |
August 28, 2025 | 2,150 | 2,149 | 2,149 | 2,151 | 2,135 | 85,980 |
August 27, 2025 | 2,127 | 2,150 | 2,150 | 2,150 | 2,120 | 77,714 |
August 26, 2025 | 2,139 | 2,129 | 2,129 | 2,159 | 2,112 | 88,765 |
August 25, 2025 | 2,119 | 2,117 | 2,117 | 2,163 | 2,115 | 32,191 |
August 22, 2025 | 2,150 | 2,120 | 2,120 | 2,150 | 2,120 | 46,161 |
August 21, 2025 | 2,142 | 2,125 | 2,127 | 2,163 | 2,124 | 57,687 |
August 20, 2025 | 2,125 | 2,135 | 2,135 | 2,135 | 2,100 | 81,813 |
August 19, 2025 | 2,070 | 2,128 | 2,128 | 2,130 | 2,070 | 144,623 |
August 18, 2025 | 2,056 | 2,070 | 2,070 | 2,070 | 2,024 | 92,197 |
August 15, 2025 | 2,050 | 2,050 | 2,050 | 2,090 | 2,050 | 77,905 |
August 14, 2025 | 2,051 | 2,051 | 2,051 | 2,055 | 2,040 | 112,321 |
August 13, 2025 | 2,060 | 2,038 | 2,038 | 2,069 | 2,020 | 78,420 |
August 12, 2025 | 2,021 | 2,036 | 2,036 | 2,045 | 2,021 | 71,195 |
August 11, 2025 | 2,042 | 2,029 | 2,029 | 2,044 | 2,026 | 67,423 |
August 08, 2025 | 2,063 | 2,058 | 2,058 | 2,070 | 2,035 | 49,388 |
August 07, 2025 | 2,032 | 2,049 | 2,049 | 2,050 | 2,030 | 41,434 |
August 06, 2025 | 2,042 | 2,060 | 2,060 | 2,060 | 2,000 | 50,182 |
August 05, 2025 | 2,081 | 2,049 | 2,049 | 2,081 | 2,049 | 8,575 |
August 04, 2025 | 2,200 | 2,086 | 2,086 | 2,200 | 2,080 | 143,537 |
August 01, 2025 | 2,161 | 2,115 | 2,114 | 2,166 | 2,100 | 45,621 |
July 31, 2025 | 2,180 | 2,150 | 2,150 | 2,180 | 2,150 | 43,183 |
July 30, 2025 | 2,220 | 2,185 | 2,185 | 2,220 | 2,183 | 32,358 |
July 29, 2025 | 2,234 | 2,205 | 2,205 | 2,250 | 2,180 | 2,900 |
July 28, 2025 | 2,201 | 2,252 | 2,252 | 2,261 | 2,180 | 81,855 |
July 25, 2025 | 2,223 | 2,181 | 2,181 | 2,297 | 2,180 | 36,771 |
July 24, 2025 | 2,310 | 2,218 | 2,218 | 2,310 | 2,200 | 27,060 |
July 23, 2025 | 2,301 | 2,253 | 2,253 | 2,301 | 2,253 | 29,057 |
July 22, 2025 | 2,331 | 2,298 | 2,298 | 2,331 | 2,280 | 15,504 |
July 21, 2025 | 2,247 | 2,303 | 2,303 | 2,315 | 2,201 | 312,078 |
July 18, 2025 | 2,200 | 2,239 | 2,239 | 2,240 | 2,164 | 167,128 |
July 17, 2025 | 2,150 | 2,163 | 2,163 | 2,163 | 2,108 | 141,015 |
July 16, 2025 | 2,107 | 2,150 | 2,150 | 2,150 | 2,103 | 116,206 |
July 15, 2025 | 2,060 | 2,126 | 2,126 | 2,142 | 2,060 | 61,339 |
July 14, 2025 | 2,076 | 2,094 | 2,094 | 2,120 | 2,070 | 2,769 |
July 11, 2025 | 2,085 | 2,071 | 2,078 | 2,111 | 2,025 | 59,456 |
July 10, 2025 | 2,056 | 2,063 | 2,063 | 2,086 | 2,042 | 2,226 |
July 09, 2025 | 2,067 | 2,021 | 2,021 | 2,067 | 2,005 | 167,252 |
July 08, 2025 | 2,094 | 2,068 | 2,068 | 2,127 | 2,063 | 54,812 |
July 07, 2025 | 2,129 | 2,101 | 2,101 | 2,129 | 2,061 | 40,522 |
July 04, 2025 | 2,099 | 2,122 | 2,122 | 2,122 | 2,075 | 75,776 |
July 03, 2025 | 2,070 | 2,078 | 2,050 | 2,121 | 2,046 | 50,152 |
July 02, 2025 | 2,082 | 2,080 | 2,081 | 2,101 | 2,043 | 38,883 |
July 01, 2025 | 2,074 | 2,090 | 2,090 | 2,090 | 2,021 | 94,256 |
June 30, 2025 | 2,069 | 2,071 | 2,071 | 2,075 | 2,020 | 31,479 |
June 27, 2025 | 2,018 | 2,069 | 2,067 | 2,080 | 2,018 | 179,869 |
June 26, 2025 | 1,999 | 2,015 | 2,015 | 2,020 | 1,919 | 290,765 |
June 25, 2025 | 1,950 | 1,999 | 1,996 | 1,999 | 1,900 | 101,319 |
June 24, 2025 | 1,951 | 1,904 | 1,904 | 1,974 | 1,891 | 48,838 |
June 23, 2025 | 1,937 | 1,943 | 1,943 | 1,950 | 1,891 | 51,500 |
June 20, 2025 | 1,949 | 1,892 | 1,890 | 1,949 | 1,890 | 45,715 |
June 19, 2025 | 1,831 | 1,893 | 1,893 | 1,915 | 1,831 | 34,351 |
June 18, 2025 | 1,825 | 1,826 | 1,825 | 1,906 | 1,825 | 57,820 |
June 17, 2025 | 1,999 | 1,825 | 1,826 | 2,029 | 1,821 | 143,417 |
June 13, 2025 | 2,025 | 1,965 | 1,965 | 2,029 | 1,965 | 101,271 |