5,504.00
-26(-0.47%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5,584 | 5,504 | 5,505 | 5,615 | 5,487 | 1.69M |
| September 26, 2025 | 5,560 | 5,528 | 5,528 | 5,680 | 5,511 | 1.26M |
| September 25, 2025 | 5,700 | 5,558 | 5,558 | 5,700 | 5,550 | 1.14M |
| September 23, 2025 | 5,824 | 5,705 | 5,705 | 5,824 | 5,662 | 1.65M |
| September 22, 2025 | 5,788 | 5,676 | 5,676 | 5,788 | 5,676 | 1.16M |
| September 19, 2025 | 5,859 | 5,824 | 5,824 | 5,886 | 5,764 | 5.38M |
| September 18, 2025 | 5,800 | 5,823 | 5,823 | 5,899 | 5,711 | 2.93M |
| September 17, 2025 | 5,744 | 5,762 | 5,762 | 5,783 | 5,678 | 2.26M |
| September 16, 2025 | 5,948 | 5,846 | 5,844.3 | 5,948 | 5,709 | 2.31M |
| September 15, 2025 | 5,900 | 5,832 | 5,830.3 | 5,931 | 5,814 | 1.28M |
| September 12, 2025 | 5,901 | 5,869 | 5,867.29 | 5,960 | 5,837 | 2.13M |
| September 11, 2025 | 5,700 | 5,878 | 5,876.29 | 5,878 | 5,724 | 1.25M |
| September 10, 2025 | 5,710 | 5,783 | 5,614.89 | 5,827 | 5,685 | 2.53M |
| September 09, 2025 | 5,789 | 5,712 | 5,545.95 | 5,849 | 5,629 | 2.72M |
| September 08, 2025 | 5,652 | 5,779 | 5,781 | 5,815 | 5,652 | 1.78M |
| September 05, 2025 | 5,578 | 5,723 | 5,725 | 5,820 | 5,578 | 2.62M |
| September 04, 2025 | 5,570 | 5,636 | 5,636 | 5,680 | 5,570 | 6.76M |
| September 03, 2025 | 5,550 | 5,557 | 5,557 | 5,698 | 5,463 | 2.87M |
| September 02, 2025 | 5,803 | 5,562 | 5,562 | 5,846 | 5,502 | 5.54M |
| September 01, 2025 | 5,994 | 5,803 | 5,803 | 6,100 | 5,800 | 2.41M |
| August 29, 2025 | 6,120 | 6,022 | 6,021 | 6,120 | 5,824 | 5.06M |
| August 28, 2025 | 6,480 | 6,029 | 6,029 | 6,536 | 6,013 | 5M |
| August 27, 2025 | 6,400 | 6,471 | 6,471 | 6,568 | 6,391 | 1.42M |
| August 26, 2025 | 6,450 | 6,399 | 6,399 | 6,497 | 6,399 | 2.92M |
| August 25, 2025 | 6,655 | 6,527 | 6,528 | 6,687 | 6,490 | 1.13M |
| August 22, 2025 | 6,515 | 6,633 | 6,633 | 6,633 | 6,515 | 1.32M |
| August 21, 2025 | 6,529 | 6,554 | 6,554 | 6,589 | 6,509 | 832,329 |
| August 20, 2025 | 6,585 | 6,562 | 6,562 | 6,623 | 6,499 | 3.97M |
| August 19, 2025 | 6,500 | 6,605 | 6,605 | 6,648 | 6,500 | 3.26M |
| August 18, 2025 | 6,500 | 6,528 | 6,528 | 6,555 | 6,481 | 1.48M |
| August 15, 2025 | 6,634 | 6,530 | 6,531 | 6,637 | 6,469 | 4.53M |
| August 14, 2025 | 6,615 | 6,617 | 6,617 | 6,646 | 6,257 | 13.47M |
| August 13, 2025 | 6,930 | 6,939 | 6,939 | 6,971 | 6,853 | 2.05M |
| August 12, 2025 | 6,700 | 6,851 | 6,851 | 6,857 | 6,700 | 2.08M |
| August 11, 2025 | 6,899 | 6,758 | 6,758 | 6,899 | 6,715 | 2.45M |
| August 08, 2025 | 6,821 | 6,772 | 6,772 | 6,852 | 6,617 | 1.37M |
| August 07, 2025 | 6,788 | 6,780 | 6,780 | 6,833 | 6,547 | 3.58M |
| August 06, 2025 | 6,795 | 6,818 | 6,818 | 6,863 | 6,763 | 3.35M |
| August 05, 2025 | 6,740 | 6,801 | 6,801 | 6,956 | 6,740 | 2.95M |
| August 04, 2025 | 7,011 | 6,884 | 6,884 | 7,051 | 6,800 | 2.3M |
| August 01, 2025 | 6,950 | 6,882 | 6,882 | 7,087 | 6,858 | 2.68M |
| July 31, 2025 | 7,151 | 7,072 | 7,072 | 7,209 | 7,056 | 1.73M |
| July 30, 2025 | 6,955 | 7,117 | 7,117 | 7,267 | 6,955 | 3.6M |
| July 29, 2025 | 6,850 | 6,999 | 6,999 | 7,077 | 6,850 | 1.41M |
| July 28, 2025 | 6,895 | 6,913 | 6,913 | 6,948 | 6,759 | 1.65M |
| July 25, 2025 | 6,872 | 6,790 | 6,791 | 6,909 | 6,672 | 1.87M |
| July 24, 2025 | 7,060 | 6,941 | 6,941 | 7,060 | 6,915 | 1.01M |
| July 23, 2025 | 6,996 | 6,941 | 6,941 | 7,135 | 6,882 | 1.68M |
| July 22, 2025 | 6,896 | 6,980 | 6,982 | 7,091 | 6,877 | 1.27M |
| July 21, 2025 | 7,033 | 6,867 | 6,867 | 7,143 | 6,772 | 1.89M |
| July 18, 2025 | 6,877 | 7,047 | 7,047 | 7,053 | 6,877 | 1.57M |
| July 17, 2025 | 6,892 | 6,899 | 6,899 | 6,917 | 6,839 | 1.48M |
| July 16, 2025 | 6,880 | 6,894 | 6,894 | 6,969 | 6,821 | 2.12M |
| July 15, 2025 | 7,107 | 6,892 | 6,892 | 7,107 | 6,887 | 1.53M |
| July 14, 2025 | 7,200 | 7,010 | 7,010 | 7,216 | 6,980 | 1.25M |
| July 11, 2025 | 7,221 | 7,232 | 7,232 | 7,273 | 7,146 | 921,487 |
| July 10, 2025 | 7,250 | 7,270 | 7,270 | 7,297 | 7,201 | 1.23M |
| July 09, 2025 | 7,320 | 7,248 | 7,248 | 7,320 | 7,224 | 918,117 |
| July 08, 2025 | 7,295 | 7,245 | 7,245 | 7,380 | 7,096 | 1.27M |
| July 07, 2025 | 7,291 | 7,204 | 7,204 | 7,374 | 7,171 | 1.44M |