5,567.00
+20(+0.36%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5,599 | 5,567 | 5,567 | 5,610 | 5,501 | 953,773 |
| December 03, 2025 | 5,450 | 5,547 | 5,547 | 5,575 | 5,426 | 533,422 |
| December 02, 2025 | 5,473 | 5,458 | 5,458 | 5,511 | 5,423 | 477,831 |
| December 01, 2025 | 5,526 | 5,471 | 5,471 | 5,526 | 5,403 | 732,464 |
| November 28, 2025 | 5,621 | 5,533 | 5,533 | 5,685 | 5,533 | 795,798 |
| November 27, 2025 | 5,634 | 5,634 | 5,634 | 5,822 | 5,608 | 2.43M |
| November 26, 2025 | 5,520 | 5,626 | 5,625 | 5,667 | 5,520 | 3.02M |
| November 25, 2025 | 5,551 | 5,514 | 5,514 | 5,610 | 5,500 | 1.34M |
| November 24, 2025 | 5,600 | 5,566 | 5,566 | 5,661 | 5,494 | 1.06M |
| November 21, 2025 | 5,570 | 5,575 | 5,574 | 5,763 | 5,570 | 1.49M |
| November 20, 2025 | 5,699 | 5,715 | 5,715 | 5,896 | 5,681 | 3.28M |
| November 19, 2025 | 5,550 | 5,634 | 5,634 | 5,715 | 5,550 | 1.42M |
| November 18, 2025 | 5,520 | 5,617 | 5,617 | 5,710 | 5,520 | 555,729 |
| November 17, 2025 | 5,511 | 5,664 | 5,664 | 5,701 | 5,511 | 1.12M |
| November 14, 2025 | 5,470 | 5,576 | 5,576 | 5,649 | 5,457 | 1.8M |
| November 13, 2025 | 5,404 | 5,659 | 5,659 | 5,785 | 5,404 | 2.43M |
| November 12, 2025 | 5,352 | 5,546 | 5,546 | 5,563 | 5,352 | 1.45M |
| November 11, 2025 | 5,300 | 5,466 | 5,466 | 5,466 | 5,300 | 1.03M |
| November 10, 2025 | 5,449 | 5,347 | 5,345 | 5,449 | 5,345 | 1.68M |
| November 07, 2025 | 5,394 | 5,363 | 5,364 | 5,423 | 5,264 | 2.15M |
| November 06, 2025 | 5,323 | 5,397 | 5,397 | 5,442 | 5,197 | 3.48M |
| November 05, 2025 | 5,010 | 5,297 | 5,297 | 5,309 | 4,936 | 3.14M |
| November 04, 2025 | 5,180 | 5,045 | 5,045 | 5,209 | 4,979 | 3.16M |
| November 03, 2025 | 5,211 | 5,189 | 5,189 | 5,298 | 5,189 | 2.43M |
| October 31, 2025 | 5,390 | 5,185 | 5,185 | 5,401 | 5,185 | 3.27M |
| October 30, 2025 | 5,626 | 5,389 | 5,389 | 5,626 | 5,365 | 1.35M |
| October 29, 2025 | 5,528 | 5,506 | 5,506 | 5,554 | 5,455 | 4.9M |
| October 28, 2025 | 5,558 | 5,527 | 5,527 | 5,604 | 5,515 | 2.14M |
| October 27, 2025 | 5,680 | 5,553 | 5,553 | 5,692 | 5,503 | 2.12M |
| October 24, 2025 | 5,600 | 5,625 | 5,625 | 5,650 | 5,488 | 2.79M |
| October 23, 2025 | 5,493 | 5,521 | 5,521 | 5,541 | 5,424 | 2.54M |
| October 22, 2025 | 5,460 | 5,491 | 5,491 | 5,580 | 5,460 | 1.86M |
| October 21, 2025 | 5,575 | 5,382 | 5,382 | 5,744 | 5,334 | 2.29M |
| October 20, 2025 | 5,599 | 5,602 | 5,604 | 5,649 | 5,568 | 2.62M |
| October 17, 2025 | 5,503 | 5,562 | 5,562 | 5,633 | 5,468 | 2.9M |
| October 16, 2025 | 5,640 | 5,530 | 5,530 | 5,643 | 5,530 | 1.55M |
| October 15, 2025 | 5,600 | 5,693 | 5,693 | 5,737 | 5,600 | 4 |
| October 14, 2025 | 5,600 | 5,665 | 5,665 | 5,665 | 5,503 | 2.25M |
| October 13, 2025 | 5,700 | 5,600 | 5,599 | 5,700 | 5,503 | 1.16M |
| October 10, 2025 | 5,744 | 5,631 | 5,631 | 5,939 | 5,594 | 5.92M |
| October 09, 2025 | 5,500 | 5,626 | 5,626 | 5,700 | 5,500 | 2.28M |
| October 08, 2025 | 5,500 | 5,549 | 5,549 | 5,549 | 5,466 | 2.5M |
| October 07, 2025 | 5,571 | 5,537 | 5,537 | 5,581 | 5,486 | 1.7M |
| October 06, 2025 | 5,715 | 5,574 | 5,574 | 5,715 | 5,501 | 2.18M |
| October 03, 2025 | 5,500 | 5,654 | 5,654 | 5,655 | 5,500 | 4.59M |
| October 02, 2025 | 5,500 | 5,500 | 5,500 | 5,615 | 5,469 | 2.18M |
| October 01, 2025 | 5,400 | 5,486 | 5,486 | 5,510 | 5,390 | 2.29M |
| September 30, 2025 | 5,512 | 5,472 | 5,472 | 5,540 | 5,415 | 3.87M |
| 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 |