2,076.00
+4(+0.19%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2,111 | 2,072 | 2,071 | 2,111 | 2,062 | 1.9M |
| August 14, 2025 | 2,111 | 2,081 | 2,081 | 2,111 | 2,054 | 410,827 |
| August 13, 2025 | 2,042 | 2,071 | 2,071 | 2,088 | 2,042 | 1.73M |
| August 12, 2025 | 2,079 | 2,052 | 2,052 | 2,081 | 2,047 | 2.09M |
| August 11, 2025 | 2,085 | 2,055 | 2,055 | 2,085 | 2,038 | 818,375 |
| August 08, 2025 | 2,080 | 2,059 | 2,059 | 2,080 | 2,037 | 14.17M |
| August 07, 2025 | 2,077 | 2,045 | 2,045 | 2,077 | 2,033 | 2.12M |
| August 06, 2025 | 2,100 | 2,047 | 2,047 | 2,106 | 2,040 | 2.22M |
| August 05, 2025 | 2,089 | 2,090 | 2,090 | 2,102 | 2,064 | 2.81M |
| August 04, 2025 | 2,032 | 2,076 | 2,076 | 2,086 | 2,022 | 2.61M |
| August 01, 2025 | 2,052 | 2,006 | 2,007 | 2,052 | 1,995 | 2.95M |
| July 31, 2025 | 2,050 | 2,051 | 2,051 | 2,052 | 2,029 | 3.21M |
| July 30, 2025 | 2,009 | 2,053 | 2,053 | 2,053 | 2,007 | 5.52M |
| July 29, 2025 | 1,988 | 1,999 | 1,999 | 2,000 | 1,978 | 4.03M |
| July 28, 2025 | 2,015 | 1,985 | 1,985 | 2,015 | 1,978 | 1.27M |
| July 25, 2025 | 2,004 | 1,993 | 1,993 | 2,005 | 1,978 | 2.27M |
| July 24, 2025 | 2,019 | 2,014 | 2,014 | 2,019 | 1,985 | 1.91M |
| July 23, 2025 | 1,993 | 2,010 | 2,010 | 2,010 | 1,976 | 1.88M |
| July 22, 2025 | 1,961 | 1,978 | 1,978 | 1,979 | 1,947 | 1.43M |
| July 21, 2025 | 1,944 | 1,955 | 1,955 | 1,971 | 1,940 | 1.78M |
| July 18, 2025 | 1,992 | 1,952 | 1,951 | 1,992 | 1,930 | 1.29M |
| July 17, 2025 | 1,974 | 1,967 | 1,967 | 1,976 | 1,958 | 2.3M |
| July 16, 2025 | 1,966 | 1,950 | 1,950 | 1,977 | 1,938 | 5.9M |
| July 15, 2025 | 1,984 | 1,967 | 1,967 | 1,995 | 1,957 | 1.38M |
| July 14, 2025 | 1,933 | 1,974 | 1,974 | 1,980 | 1,933 | 1.39M |
| July 11, 2025 | 1,964 | 1,959 | 1,959 | 1,969 | 1,940 | 8.31M |
| July 10, 2025 | 1,962 | 1,974 | 1,974 | 1,976 | 1,938 | 1.63M |
| July 09, 2025 | 1,955 | 1,968 | 1,968 | 1,979 | 1,945 | 2.41M |
| July 08, 2025 | 1,966 | 1,967 | 1,967 | 1,985 | 1,953 | 1.95M |
| July 07, 2025 | 1,961 | 1,983 | 1,983 | 1,983 | 1,956 | 1.33M |
| July 04, 2025 | 1,943 | 1,979 | 1,979 | 1,979 | 1,923 | 2.23M |
| July 03, 2025 | 1,873 | 1,935 | 1,935 | 1,935 | 1,871 | 1.38M |
| July 02, 2025 | 1,913 | 1,902 | 1,902 | 1,922 | 1,887 | 996,382 |
| July 01, 2025 | 1,969 | 1,990 | 1,913.46 | 1,993 | 1,959 | 3.42M |
| June 30, 2025 | 1,995 | 1,961 | 1,885.58 | 1,995 | 1,954 | 2.08M |
| June 27, 2025 | 1,967 | 1,976 | 1,976 | 1,976 | 1,949 | 979,029 |
| June 26, 2025 | 1,979 | 1,951 | 1,951 | 1,979 | 1,951 | 1.03M |
| June 25, 2025 | 1,980 | 1,963 | 1,963 | 1,980 | 1,957 | 1.36M |
| June 24, 2025 | 1,947 | 1,975 | 1,975 | 1,990 | 1,947 | 1.93M |
| June 23, 2025 | 1,950 | 1,960 | 1,960 | 1,994 | 1,950 | 944,658 |
| June 20, 2025 | 1,999 | 1,950 | 1,952 | 2,009 | 1,790 | 10.98M |
| June 19, 2025 | 1,965 | 1,995 | 1,995 | 1,995 | 1,961 | 1.94M |
| June 18, 2025 | 1,963 | 1,959 | 1,959 | 1,975 | 1,948 | 1.62M |
| June 17, 2025 | 1,930 | 1,979 | 1,979 | 1,981 | 1,930 | 6.13M |
| June 13, 2025 | 1,996 | 1,931 | 1,931 | 1,996 | 1,926 | 1.37M |
| June 12, 2025 | 1,972 | 1,970 | 1,970 | 1,980 | 1,958 | 1.17M |
| June 11, 2025 | 1,988 | 1,974 | 1,974 | 1,988 | 1,956 | 608,166 |
| June 10, 2025 | 1,995 | 1,971 | 1,971 | 1,995 | 1,950 | 759,302 |
| June 09, 2025 | 1,985 | 1,985 | 1,985 | 2,003 | 1,961 | 1.6M |
| June 06, 2025 | 1,980 | 1,981 | 1,981 | 2,000 | 1,968 | 1.4M |
| June 05, 2025 | 2,002 | 1,965 | 1,965 | 2,002 | 1,952 | 1.27M |
| June 04, 2025 | 2,000 | 1,992 | 1,992 | 2,018 | 1,983 | 2.18M |
| June 03, 2025 | 1,999 | 2,001 | 2,001 | 2,006 | 1,951 | 1.98M |
| June 02, 2025 | 1,991 | 1,988 | 1,988 | 1,999 | 1,966 | 1.23M |
| May 30, 2025 | 1,950 | 2,001 | 2,002 | 2,005 | 1,948 | 3.2M |
| May 29, 2025 | 1,917 | 1,941 | 1,941 | 1,941 | 1,915 | 2.33M |
| May 28, 2025 | 1,919 | 1,913 | 1,913 | 1,925 | 1,903 | 1.07M |
| May 27, 2025 | 1,915 | 1,914 | 1,914 | 1,922 | 1,901 | 1.64M |
| May 26, 2025 | 1,935 | 1,901 | 1,901 | 1,935 | 1,900 | 1.03M |
| May 23, 2025 | 1,918 | 1,918 | 1,918 | 1,920 | 1,880 | 1.91M |