17,235.00
+316(+1.87%)
Currency In ZAc
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 16,951 | 17,041 | 17,041 | 17,361 | 16,903 | 47,081 |
September 05, 2025 | 17,050 | 16,920 | 16,919 | 17,238 | 16,679 | 148,346 |
September 04, 2025 | 16,811 | 16,894 | 16,894 | 17,025 | 16,707 | 78,660 |
September 03, 2025 | 16,769 | 16,940 | 16,940 | 17,318 | 16,769 | 85,015 |
September 02, 2025 | 17,449 | 17,030 | 17,030 | 17,449 | 16,705 | 44,696 |
September 01, 2025 | 17,072 | 16,982 | 16,982 | 17,184 | 16,843 | 77,683 |
August 29, 2025 | 17,002 | 17,041 | 17,043 | 17,237 | 17,002 | 80,858 |
August 28, 2025 | 16,964 | 16,999 | 16,999 | 17,199 | 16,961 | 86,770 |
August 27, 2025 | 16,835 | 16,896 | 16,896 | 17,056 | 16,815 | 39,703 |
August 26, 2025 | 17,114 | 16,921 | 16,921 | 17,124 | 16,800 | 78,873 |
August 25, 2025 | 17,383 | 17,232 | 17,232 | 17,491 | 17,200 | 37,831 |
August 22, 2025 | 16,918 | 17,516 | 17,515 | 17,772 | 16,918 | 43,641 |
August 21, 2025 | 16,918 | 17,581 | 17,581 | 17,589 | 16,896 | 120,288 |
August 20, 2025 | 17,177 | 16,980 | 16,980 | 17,268 | 16,871 | 35,048 |
August 19, 2025 | 17,090 | 17,202 | 17,202 | 17,492 | 16,949 | 95,813 |
August 18, 2025 | 17,146 | 17,035 | 17,037 | 17,217 | 16,909 | 46,879 |
August 15, 2025 | 17,231 | 17,167 | 17,167 | 17,278 | 17,055 | 21,083 |
August 14, 2025 | 17,562 | 17,220 | 17,220 | 17,600 | 17,016 | 69,446 |
August 13, 2025 | 17,199 | 17,465 | 17,465 | 17,550 | 17,150 | 70,625 |
August 12, 2025 | 16,901 | 17,104 | 17,104 | 17,151 | 16,750 | 144,664 |
August 11, 2025 | 17,112 | 16,901 | 16,901 | 17,200 | 16,874 | 105,101 |
August 08, 2025 | 17,198 | 17,159 | 17,159 | 17,356 | 17,044 | 58,913 |
August 07, 2025 | 16,813 | 17,110 | 17,112 | 17,233 | 16,813 | 213,737 |
August 06, 2025 | 16,826 | 16,849 | 16,849 | 16,972 | 16,687 | 228,571 |
August 05, 2025 | 17,420 | 16,721 | 16,721 | 17,420 | 16,669 | 132,495 |
August 04, 2025 | 17,037 | 16,892 | 16,892 | 17,252 | 16,662 | 97,832 |
August 01, 2025 | 17,228 | 17,066 | 17,065 | 17,233 | 17,020 | 91,876 |
July 31, 2025 | 17,499 | 17,391 | 17,391 | 17,729 | 17,265 | 272,009 |
July 30, 2025 | 17,245 | 17,591 | 17,591 | 17,663 | 17,219 | 109,575 |
July 29, 2025 | 17,154 | 17,279 | 17,279 | 17,494 | 17,131 | 205,028 |
July 28, 2025 | 17,300 | 17,136 | 17,136 | 17,440 | 17,102 | 63,233 |
July 25, 2025 | 17,179 | 17,202 | 17,202 | 17,250 | 17,047 | 65,045 |
July 24, 2025 | 17,468 | 17,272 | 17,272 | 17,485 | 17,272 | 98,174 |
July 23, 2025 | 17,600 | 17,401 | 17,401 | 17,600 | 17,306 | 83,668 |
July 22, 2025 | 17,700 | 17,523 | 17,523 | 17,782 | 17,523 | 72,800 |
July 21, 2025 | 17,649 | 17,652 | 17,652 | 17,779 | 17,600 | 133,714 |
July 18, 2025 | 17,299 | 17,653 | 17,653 | 17,717 | 17,272 | 221,902 |
July 17, 2025 | 17,603 | 17,260 | 17,260 | 17,603 | 17,260 | 243,243 |
July 16, 2025 | 17,352 | 17,498 | 17,498 | 17,607 | 17,238 | 480,139 |
July 15, 2025 | 17,798 | 17,438 | 17,438 | 17,832 | 17,292 | 85,157 |
July 14, 2025 | 17,526 | 17,649 | 17,649 | 17,764 | 17,279 | 125,303 |
July 11, 2025 | 17,476 | 17,525 | 17,524 | 17,709 | 17,476 | 117,106 |
July 10, 2025 | 17,700 | 17,754 | 17,754 | 17,898 | 17,698 | 76,397 |
July 09, 2025 | 17,901 | 17,701 | 17,701 | 17,902 | 17,539 | 105,304 |
July 08, 2025 | 17,901 | 17,842 | 17,842 | 17,993 | 17,827 | 25,072 |
July 07, 2025 | 17,700 | 17,931 | 17,931 | 18,124 | 17,651 | 114,902 |
July 04, 2025 | 17,920 | 17,901 | 17,901 | 18,000 | 17,786 | 107,863 |
July 03, 2025 | 17,895 | 17,910 | 17,910 | 18,329 | 17,894 | 104,182 |
July 02, 2025 | 18,372 | 18,058 | 18,058 | 18,403 | 17,913 | 53,733 |
July 01, 2025 | 18,502 | 18,357 | 18,357 | 18,588 | 18,342 | 22,056 |
June 30, 2025 | 18,349 | 18,465 | 18,465 | 18,486 | 18,321 | 42,979 |
June 27, 2025 | 18,077 | 18,347 | 18,347 | 18,347 | 18,022 | 37,022 |
June 26, 2025 | 18,088 | 18,039 | 18,039 | 18,260 | 17,667 | 47,529 |
June 25, 2025 | 18,293 | 18,084 | 18,084 | 18,550 | 17,973 | 59,453 |
June 24, 2025 | 17,932 | 18,436 | 18,436 | 18,585 | 17,826 | 196,634 |
June 23, 2025 | 18,199 | 17,724 | 17,724 | 18,393 | 17,678 | 101,120 |
June 20, 2025 | 18,032 | 18,199 | 18,199 | 19,124 | 17,901 | 700,648 |
June 19, 2025 | 18,157 | 18,168 | 18,168 | 18,294 | 18,060 | 71,378 |
June 18, 2025 | 18,501 | 18,324 | 18,324 | 18,520 | 18,014 | 18,598 |
June 17, 2025 | 18,609 | 18,399 | 18,398 | 18,772 | 18,296 | 192,947 |