5,016.00
-20(-0.40%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,087 | 5,034 | 5,036 | 5,087 | 4,990 | 3.04M |
| September 25, 2025 | 5,110 | 5,050 | 5,050 | 5,149 | 5,004 | 4.35M |
| September 23, 2025 | 5,210 | 5,118 | 5,118 | 5,212 | 5,094 | 3.81M |
| September 22, 2025 | 5,400 | 5,222 | 5,141 | 5,400 | 5,221 | 5.11M |
| September 19, 2025 | 5,399 | 5,417 | 5,417 | 5,417 | 5,299 | 6.1M |
| September 18, 2025 | 5,450 | 5,361 | 5,361 | 5,450 | 5,328 | 5.86M |
| September 17, 2025 | 5,235 | 5,429 | 5,429 | 5,515 | 5,230 | 4.4M |
| September 16, 2025 | 5,300 | 5,254 | 5,255 | 5,340 | 5,235 | 4.09M |
| September 15, 2025 | 5,300 | 5,331 | 5,331 | 5,372 | 5,294 | 3M |
| September 12, 2025 | 5,230 | 5,298 | 5,298 | 5,322 | 5,229 | 3.23M |
| September 11, 2025 | 5,200 | 5,323 | 5,323 | 5,325 | 5,180 | 3.55M |
| September 10, 2025 | 5,400 | 5,251 | 5,251 | 5,400 | 5,210 | 1.83M |
| September 09, 2025 | 5,255 | 5,338 | 5,338 | 5,400 | 5,255 | 6.82M |
| September 08, 2025 | 5,426 | 5,286 | 5,286 | 5,426 | 5,189 | 4.59M |
| September 05, 2025 | 5,370 | 5,298 | 5,299 | 5,454 | 5,272 | 3.94M |
| September 04, 2025 | 5,242 | 5,425 | 5,425 | 5,454 | 5,236 | 4.14M |
| September 03, 2025 | 5,200 | 5,242 | 5,240 | 5,306 | 4,889 | 10.79M |
| September 02, 2025 | 5,224 | 5,125 | 5,125 | 5,224 | 5,112 | 5.85M |
| September 01, 2025 | 5,160 | 5,156 | 5,156 | 5,244 | 5,156 | 2.75M |
| August 29, 2025 | 5,190 | 5,194 | 5,192 | 5,241 | 5,169 | 3.31M |
| August 28, 2025 | 5,350 | 5,188 | 5,188 | 5,449 | 5,180 | 4.77M |
| August 27, 2025 | 5,102 | 5,379 | 5,379 | 5,411 | 5,102 | 8.03M |
| August 26, 2025 | 5,177 | 5,078 | 5,078 | 5,179 | 5,024 | 106.25M |
| August 25, 2025 | 5,166 | 5,199 | 5,199 | 5,223 | 5,113 | 6.11M |
| August 22, 2025 | 5,080 | 5,166 | 5,166 | 5,166 | 5,063 | 6.81M |
| August 21, 2025 | 5,100 | 5,078 | 5,078 | 5,118 | 5,008 | 5.21M |
| August 20, 2025 | 5,120 | 5,055 | 5,055 | 5,200 | 5,039 | 6.22M |
| August 19, 2025 | 5,010 | 5,184 | 5,184 | 5,190 | 4,978 | 5.07M |
| August 18, 2025 | 5,050 | 5,007 | 5,005 | 5,094 | 4,981 | 6.37M |
| August 15, 2025 | 5,025 | 5,073 | 5,073 | 5,130 | 5,021 | 6.22M |
| August 14, 2025 | 5,150 | 5,068 | 5,068 | 5,158 | 5,020 | 5.02M |
| August 13, 2025 | 5,093 | 5,146 | 5,146 | 5,150 | 5,045 | 5.41M |
| August 12, 2025 | 5,033 | 5,070 | 5,070 | 5,117 | 4,990 | 5.81M |
| August 11, 2025 | 4,975 | 5,079 | 5,079 | 5,080 | 4,975 | 6.43M |
| August 08, 2025 | 5,146 | 5,024 | 5,024 | 5,195 | 5,007 | 8.72M |
| August 07, 2025 | 5,100 | 5,149 | 5,149 | 5,166 | 4,996 | 5.63M |
| August 06, 2025 | 5,138 | 5,143 | 5,143 | 5,198 | 5,101 | 5.12M |
| August 05, 2025 | 5,115 | 5,206 | 5,206 | 5,278 | 5,115 | 9.96M |
| August 04, 2025 | 5,145 | 5,210 | 5,210 | 5,212 | 5,100 | 7.65M |
| August 01, 2025 | 5,028 | 5,108 | 5,109 | 5,130 | 4,914 | 6.77M |
| July 31, 2025 | 4,825 | 4,999 | 4,999 | 5,080 | 4,825 | 8.13M |
| July 30, 2025 | 4,898 | 4,967 | 4,967 | 5,002 | 4,880 | 3.17M |
| July 29, 2025 | 4,875 | 4,921 | 4,921 | 4,981 | 4,853 | 3.11M |
| July 28, 2025 | 4,805 | 4,876 | 4,876 | 4,876 | 4,805 | 1.75M |
| July 25, 2025 | 4,875 | 4,820 | 4,820 | 4,875 | 4,770 | 4.17M |
| July 24, 2025 | 4,883 | 4,834 | 4,834 | 4,918 | 4,820 | 1.94M |
| July 23, 2025 | 4,892 | 4,881 | 4,881 | 4,892 | 4,777 | 2.98M |
| July 22, 2025 | 4,890 | 4,832 | 4,832 | 4,905 | 4,812 | 3.13M |
| July 21, 2025 | 4,879 | 4,800 | 4,800 | 4,925 | 4,752 | 3M |
| July 18, 2025 | 4,750 | 4,888 | 4,888 | 4,889 | 4,750 | 3.89M |
| July 17, 2025 | 4,869 | 4,781 | 4,781 | 4,869 | 4,736 | 3.3M |
| July 16, 2025 | 4,880 | 4,824 | 4,824 | 4,880 | 4,678 | 5.65M |
| July 15, 2025 | 4,860 | 4,792 | 4,792 | 4,900 | 4,778 | 5.25M |
| July 14, 2025 | 4,880 | 4,848 | 4,848 | 4,909 | 4,839 | 5.87M |
| July 11, 2025 | 4,983 | 4,923 | 4,923 | 5,001 | 4,884 | 4.01M |
| July 10, 2025 | 5,050 | 4,989 | 4,989 | 5,130 | 4,971 | 3.43M |
| July 09, 2025 | 5,120 | 5,081 | 5,081 | 5,137 | 5,079 | 306,960 |
| July 08, 2025 | 5,140 | 5,076 | 5,075 | 5,165 | 5,035 | 3.89M |
| July 07, 2025 | 5,227 | 5,136 | 5,138 | 5,232 | 5,120 | 1.62M |
| July 04, 2025 | 5,250 | 5,237 | 5,237 | 5,250 | 5,179 | 1.12M |