5,699.00
-37(-0.65%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,860 | 5,699 | 5,701 | 5,860 | 5,699 | 59,623 |
| December 23, 2025 | 5,797 | 5,736 | 5,738 | 5,800 | 5,678 | 537,068 |
| December 22, 2025 | 5,757 | 5,765 | 5,765 | 5,804 | 5,685 | 789,419 |
| December 19, 2025 | 5,671 | 5,757 | 5,755 | 5,843 | 5,552 | 2.11M |
| December 18, 2025 | 5,620 | 5,577 | 5,577 | 5,870 | 5,529 | 1.77M |
| December 17, 2025 | 5,499 | 5,584 | 5,590 | 5,603 | 5,456 | 993,164 |
| December 15, 2025 | 5,410 | 5,451 | 5,451 | 5,487 | 5,381 | 902,625 |
| December 12, 2025 | 5,330 | 5,384 | 5,407 | 5,422 | 5,324 | 1.19M |
| December 11, 2025 | 5,395 | 5,331 | 5,333 | 5,410 | 5,272 | 1.16M |
| December 10, 2025 | 5,307 | 5,282 | 5,281 | 5,349 | 5,245 | 1.31M |
| December 09, 2025 | 5,111 | 5,307 | 5,306 | 5,395 | 5,111 | 2.34M |
| December 08, 2025 | 5,191 | 5,300 | 5,300 | 5,349 | 5,178 | 1.55M |
| December 05, 2025 | 5,047 | 5,316 | 5,319 | 5,349 | 5,047 | 1.34M |
| December 04, 2025 | 5,143 | 5,110 | 5,110 | 5,183 | 5,051 | 1.5M |
| December 03, 2025 | 4,988 | 5,092 | 5,092 | 5,112 | 4,988 | 1.48M |
| December 02, 2025 | 4,945 | 5,015 | 5,015 | 5,016 | 4,875 | 776,510 |
| December 01, 2025 | 5,100 | 4,885 | 4,886 | 5,100 | 4,874 | 893,040 |
| November 28, 2025 | 5,059 | 5,017 | 5,019 | 5,059 | 4,957 | 1.41M |
| November 27, 2025 | 5,145 | 5,021 | 5,021 | 5,145 | 4,989 | 125,426 |
| November 26, 2025 | 4,940 | 5,041 | 5,042 | 5,108 | 4,940 | 595,688 |
| November 25, 2025 | 4,886 | 4,893 | 4,895 | 4,942 | 4,819 | 1.52M |
| November 24, 2025 | 5,200 | 4,885 | 4,885 | 5,200 | 4,885 | 1.75M |
| November 21, 2025 | 5,385 | 5,187 | 5,189 | 5,385 | 5,139 | 1.13M |
| November 20, 2025 | 5,380 | 5,359 | 5,359 | 5,498 | 5,125 | 1.22M |
| November 19, 2025 | 5,220 | 5,246 | 5,246 | 5,386 | 5,170 | 473,510 |
| November 18, 2025 | 5,145 | 5,164 | 5,163 | 5,232 | 5,039 | 1.41M |
| November 17, 2025 | 5,027 | 5,075 | 5,075 | 5,140 | 4,958 | 1.53M |
| November 14, 2025 | 5,000 | 5,055 | 5,055 | 5,055 | 4,930 | 1.2M |
| November 13, 2025 | 4,918 | 4,975 | 4,975 | 5,038 | 4,900 | 978,090 |
| November 12, 2025 | 4,998 | 4,924 | 4,924 | 4,998 | 4,893 | 1.33M |
| November 11, 2025 | 5,055 | 4,922 | 4,923 | 5,117 | 4,899 | 1.22M |
| November 10, 2025 | 4,830 | 5,029 | 5,029 | 5,055 | 4,776 | 3.68M |
| November 07, 2025 | 4,655 | 4,675 | 4,673 | 4,712 | 4,607 | 1.07M |
| November 06, 2025 | 4,650 | 4,692 | 4,692 | 4,755 | 4,613 | 1.23M |
| November 05, 2025 | 4,681 | 4,691 | 4,691 | 4,742 | 4,617 | 1.7M |
| November 04, 2025 | 4,773 | 4,699 | 4,699 | 4,788 | 4,654 | 2.98M |
| November 03, 2025 | 4,853 | 4,750 | 4,750 | 4,922 | 4,502 | 1.32M |
| October 31, 2025 | 4,900 | 4,850 | 4,850 | 5,087 | 4,734 | 2.01M |
| October 30, 2025 | 4,997 | 4,900 | 4,899 | 5,016 | 4,862 | 1.43M |
| October 29, 2025 | 5,237 | 5,052 | 5,052 | 5,237 | 5,027 | 433,387 |
| October 28, 2025 | 4,950 | 5,065 | 5,065 | 5,065 | 4,950 | 914,059 |
| October 27, 2025 | 5,092 | 5,006 | 5,006 | 5,156 | 4,976 | 997,547 |
| October 24, 2025 | 5,125 | 5,151 | 5,149 | 5,189 | 5,077 | 742,887 |
| October 23, 2025 | 5,125 | 5,180 | 5,178 | 5,252 | 5,125 | 481,722 |
| October 22, 2025 | 5,150 | 5,211 | 5,211 | 5,243 | 5,128 | 833,422 |
| 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 |
