5,563.00
-23(-0.41%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2025 | 5,760 | 5,768 | 5,768 | 5,834 | 5,730 | 2.11M |
| July 25, 2025 | 5,708 | 5,774 | 5,774 | 5,825 | 5,705 | 1.58M |
| July 24, 2025 | 5,600 | 5,700 | 5,700 | 5,732 | 5,600 | 428,202 |
| July 23, 2025 | 5,715 | 5,692 | 5,690 | 5,784 | 5,630 | 2.88M |
| July 22, 2025 | 5,800 | 5,748 | 5,748 | 5,817 | 5,633 | 3.25M |
| July 21, 2025 | 5,700 | 5,636 | 5,636 | 5,727 | 5,576 | 1.55M |
| July 18, 2025 | 5,610 | 5,653 | 5,653 | 5,729 | 5,610 | 732,764 |
| July 17, 2025 | 5,700 | 5,674 | 5,674 | 5,791 | 5,674 | 7,251 |
| July 16, 2025 | 5,596 | 5,684 | 5,686 | 5,713 | 5,471 | 3.55M |
| July 15, 2025 | 5,580 | 5,595 | 5,595 | 5,624 | 5,496 | 4.75M |
| July 14, 2025 | 5,679 | 5,509 | 5,509 | 5,679 | 5,456 | 3.68M |
| July 11, 2025 | 5,599 | 5,600 | 5,603 | 5,719 | 5,548 | 2.86M |
| July 10, 2025 | 5,250 | 5,599 | 5,599 | 5,599 | 5,226 | 3.2M |
| July 09, 2025 | 5,300 | 5,247 | 5,246 | 5,322 | 5,163 | 3.22M |
| July 08, 2025 | 5,392 | 5,426 | 5,427 | 5,500 | 5,389 | 2.75M |
| July 07, 2025 | 5,313 | 5,417 | 5,417 | 5,445 | 5,296 | 2.61M |
| July 04, 2025 | 5,270 | 5,382 | 5,382 | 5,392 | 5,222 | 1.99M |
| July 03, 2025 | 5,194 | 5,261 | 5,260 | 5,285 | 5,111 | 3.83M |
| July 02, 2025 | 5,251 | 5,188 | 5,188 | 5,370 | 5,151 | 3.91M |
| July 01, 2025 | 5,380 | 5,293 | 5,292 | 5,500 | 5,251 | 3.29M |
| June 30, 2025 | 5,299 | 5,400 | 5,400 | 5,420 | 5,238 | 4.1M |
| June 27, 2025 | 5,227 | 5,288 | 5,288 | 5,404 | 5,168 | 2.65M |
| June 26, 2025 | 5,125 | 5,178 | 5,178 | 5,264 | 5,092 | 6.5M |
| June 25, 2025 | 4,998 | 5,053 | 5,051 | 5,144 | 4,964 | 3.72M |
| June 24, 2025 | 4,766 | 4,955 | 4,956 | 5,051 | 4,766 | 4.94M |
| June 23, 2025 | 4,436 | 4,715 | 4,715 | 4,747 | 4,420 | 5.48M |
| June 20, 2025 | 4,297 | 4,436 | 4,435 | 4,513 | 4,295 | 6.88M |
| June 19, 2025 | 4,349 | 4,280 | 4,282 | 4,357 | 4,237 | 5.65M |
| June 18, 2025 | 4,400 | 4,339 | 4,339 | 4,429 | 4,320 | 2.35M |
| June 17, 2025 | 4,319 | 4,429 | 4,428 | 4,521 | 4,297 | 2.48M |
| June 13, 2025 | 4,230 | 4,320 | 4,322 | 4,413 | 4,230 | 2.05M |
| June 12, 2025 | 4,305 | 4,319 | 4,319 | 4,400 | 4,265 | 1.4M |
| June 11, 2025 | 4,300 | 4,278 | 4,278 | 4,374 | 4,148 | 2.09M |
| June 10, 2025 | 4,200 | 4,310 | 4,310 | 4,421 | 4,160 | 2.63M |
| June 09, 2025 | 3,971 | 4,001 | 4,000 | 4,021 | 3,965 | 440,105 |
| June 06, 2025 | 3,953 | 4,002 | 4,002 | 4,041 | 3,901 | 458,655 |
| June 05, 2025 | 3,952 | 3,907 | 3,907 | 4,005 | 3,863 | 662,742 |
| June 04, 2025 | 4,076 | 3,998 | 3,998 | 4,145 | 3,990 | 659,189 |
| June 03, 2025 | 4,089 | 4,061 | 4,060 | 4,116 | 4,035 | 569,248 |
| June 02, 2025 | 3,895 | 4,042 | 4,042 | 4,175 | 3,868 | 1.02M |
| May 30, 2025 | 3,843 | 3,894 | 3,896 | 3,900 | 3,717 | 1.22M |
| May 29, 2025 | 3,863 | 3,848 | 3,848 | 3,893 | 3,817 | 265,563 |
| May 28, 2025 | 3,813 | 3,844 | 3,844 | 3,917 | 3,813 | 651,534 |
| May 27, 2025 | 3,801 | 3,860 | 3,861 | 3,882 | 3,800 | 425,218 |
| May 26, 2025 | 3,880 | 3,811 | 3,811 | 3,943 | 3,805 | 185,071 |
| May 23, 2025 | 3,990 | 3,909 | 3,909 | 3,990 | 3,872 | 412,198 |