5,204.00
-39(-0.74%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 5,243 | 5,204 | 5,205 | 5,320 | 5,180 | 658,318 |
| October 20, 2025 | 5,452 | 5,241 | 5,241 | 5,455 | 5,227 | 503,806 |
| October 17, 2025 | 5,530 | 5,383 | 5,383 | 5,530 | 5,287 | 829,808 |
| October 16, 2025 | 5,421 | 5,555 | 5,555 | 5,555 | 5,421 | 1.14M |
| October 15, 2025 | 5,300 | 5,407 | 5,408 | 5,488 | 5,300 | 2.23M |
| October 14, 2025 | 5,350 | 5,433 | 5,433 | 5,473 | 5,328 | 1.13M |
| October 13, 2025 | 5,350 | 5,498 | 5,498 | 5,588 | 5,350 | 910,308 |
| October 10, 2025 | 5,500 | 5,456 | 5,456 | 5,601 | 5,373 | 733,205 |
| October 09, 2025 | 5,435 | 5,459 | 5,461 | 5,686 | 5,435 | 2.89M |
| October 08, 2025 | 5,355 | 5,477 | 5,480 | 5,515 | 5,351 | 1.08M |
| October 07, 2025 | 5,391 | 5,400 | 5,402 | 5,455 | 5,352 | 1.04M |
| October 06, 2025 | 5,390 | 5,361 | 5,361 | 5,441 | 5,264 | 789,554 |
| October 03, 2025 | 5,163 | 5,426 | 5,424 | 5,437 | 5,146 | 871,655 |
| October 02, 2025 | 5,355 | 5,163 | 5,161 | 5,355 | 5,110 | 1.38M |
| October 01, 2025 | 5,200 | 5,299 | 5,298 | 5,349 | 5,155 | 1.71M |
| September 30, 2025 | 5,066 | 5,117 | 5,119 | 5,193 | 4,901 | 2.68M |
| September 29, 2025 | 4,900 | 4,934 | 4,934 | 5,026 | 4,900 | 913,691 |
| September 26, 2025 | 4,952 | 5,049 | 5,050 | 5,050 | 4,872 | 1.61M |
| September 25, 2025 | 5,000 | 4,978 | 4,977 | 5,046 | 4,909 | 1.63M |
| September 23, 2025 | 5,011 | 5,055 | 5,055 | 5,151 | 5,011 | 1.02M |
| September 22, 2025 | 5,231 | 5,096 | 5,096 | 5,238 | 5,036 | 979,978 |
| September 19, 2025 | 5,150 | 5,227 | 5,227 | 5,315 | 5,114 | 1.3M |
| September 18, 2025 | 5,075 | 5,195 | 5,195 | 5,295 | 5,075 | 4.46M |
| September 17, 2025 | 5,051 | 5,179 | 5,179 | 5,223 | 5,051 | 200,054 |
| September 16, 2025 | 5,006 | 5,150 | 5,151 | 5,167 | 4,961 | 1.13M |
| September 15, 2025 | 4,951 | 4,998 | 4,998 | 5,028 | 4,940 | 418,287 |
| September 12, 2025 | 5,040 | 4,950 | 4,948 | 5,040 | 4,901 | 866,361 |
| September 11, 2025 | 4,815 | 4,904 | 4,905 | 4,989 | 4,815 | 1.94M |
| September 10, 2025 | 5,040 | 4,929 | 4,931 | 5,040 | 4,846 | 691,941 |
| September 09, 2025 | 4,950 | 4,900 | 4,903 | 4,987 | 4,797 | 1.83M |
| September 08, 2025 | 5,300 | 4,978 | 4,980 | 5,300 | 4,978 | 2.33M |
| September 05, 2025 | 5,600 | 5,110 | 5,109 | 5,600 | 5,090 | 2.45M |
| September 04, 2025 | 4,900 | 5,555 | 5,555 | 5,700 | 4,816 | 7.05M |
| September 03, 2025 | 5,175 | 4,915 | 4,914 | 5,175 | 4,870 | 1.91M |
| September 02, 2025 | 5,188 | 5,050 | 5,051 | 5,188 | 4,971 | 1.61M |
| September 01, 2025 | 5,038 | 5,062 | 5,062 | 5,168 | 5,000 | 1.83M |
| August 29, 2025 | 4,835 | 5,037 | 5,037 | 5,077 | 4,801 | 2.54M |
| August 28, 2025 | 5,001 | 4,875 | 4,875 | 5,054 | 4,839 | 2.15M |
| August 27, 2025 | 5,010 | 5,026 | 5,026 | 5,075 | 5,002 | 1.43M |
| August 26, 2025 | 5,130 | 5,059 | 5,060 | 5,130 | 5,010 | 1.72M |
| August 25, 2025 | 5,185 | 5,110 | 5,110 | 5,200 | 5,009 | 2.8M |
| August 22, 2025 | 5,381 | 5,183 | 5,183 | 5,388 | 5,134 | 1.72M |
| August 21, 2025 | 5,438 | 5,410 | 5,410 | 5,488 | 5,403 | 937,329 |
| August 20, 2025 | 5,490 | 5,446 | 5,445 | 5,507 | 5,407 | 1.12M |
| August 19, 2025 | 5,618 | 5,496 | 5,496 | 5,618 | 5,429 | 562,548 |
| August 18, 2025 | 5,300 | 5,565 | 5,563 | 5,731 | 5,300 | 2.16M |
| August 15, 2025 | 5,420 | 5,586 | 5,587 | 5,608 | 5,420 | 1.84M |
| August 14, 2025 | 5,460 | 5,455 | 5,455 | 5,485 | 5,332 | 1.2M |
| August 13, 2025 | 5,437 | 5,373 | 5,373 | 5,455 | 5,305 | 1.68M |
| August 12, 2025 | 5,269 | 5,360 | 5,360 | 5,360 | 5,184 | 1.36M |
| August 11, 2025 | 5,188 | 5,270 | 5,270 | 5,278 | 5,188 | 2.22M |
| August 08, 2025 | 5,301 | 5,195 | 5,196 | 5,431 | 5,156 | 2.54M |
| August 07, 2025 | 5,565 | 5,311 | 5,311 | 5,565 | 5,300 | 2.03M |
| August 06, 2025 | 5,381 | 5,486 | 5,486 | 5,561 | 5,353 | 3.84M |
| August 05, 2025 | 5,950 | 5,350 | 5,351 | 5,950 | 5,202 | 2.68M |
| August 04, 2025 | 5,945 | 5,888 | 5,888 | 5,945 | 5,816 | 725,289 |
| August 01, 2025 | 5,881 | 5,860 | 5,861 | 5,945 | 5,816 | 934,062 |
| July 31, 2025 | 5,950 | 5,944 | 5,944 | 6,024 | 5,852 | 1.7M |
| July 30, 2025 | 5,950 | 5,952 | 5,952 | 6,059 | 5,932 | 2.77M |
| July 29, 2025 | 5,770 | 5,946 | 5,946 | 5,946 | 5,770 | 2.03M |