5,498.00
+5(+0.09%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5,499 | 5,498 | 5,499 | 5,526 | 5,470 | 1.04M |
| December 23, 2025 | 5,500 | 5,492 | 5,492 | 5,504 | 5,455 | 868,891 |
| December 22, 2025 | 5,525 | 5,451 | 5,451 | 5,530 | 5,441 | 1.36M |
| December 19, 2025 | 5,535 | 5,528 | 5,528 | 5,645 | 5,437 | 4.74M |
| December 18, 2025 | 5,450 | 5,600 | 5,601 | 5,600 | 5,450 | 9.42M |
| December 17, 2025 | 5,480 | 5,523 | 5,523 | 5,535 | 5,468 | 3.36M |
| December 15, 2025 | 5,500 | 5,496 | 5,496 | 5,572 | 5,494 | 2.37M |
| December 12, 2025 | 5,399 | 5,483 | 5,500 | 5,499 | 5,353 | 5.53M |
| December 11, 2025 | 5,310 | 5,369 | 5,369 | 5,379 | 5,262 | 2.61M |
| December 10, 2025 | 5,539 | 5,308 | 5,308 | 5,539 | 5,300 | 3.89M |
| December 09, 2025 | 5,520 | 5,457 | 5,457 | 5,577 | 5,427 | 2M |
| December 08, 2025 | 5,750 | 5,569 | 5,569 | 5,750 | 5,567 | 1.61M |
| December 05, 2025 | 5,500 | 5,709 | 5,711 | 5,721 | 5,500 | 3.03M |
| December 04, 2025 | 5,680 | 5,625 | 5,625 | 5,690 | 5,619 | 1.17M |
| December 03, 2025 | 5,564 | 5,621 | 5,621 | 5,670 | 5,559 | 1.94M |
| December 02, 2025 | 5,510 | 5,601 | 5,601 | 5,610 | 5,510 | 2.43M |
| December 01, 2025 | 5,606 | 5,570 | 5,570 | 5,633 | 5,520 | 2.67M |
| November 28, 2025 | 5,643 | 5,647 | 5,647 | 5,703 | 5,629 | 726,819 |
| November 27, 2025 | 5,646 | 5,647 | 5,648 | 5,807 | 5,630 | 1.78M |
| November 26, 2025 | 5,532 | 5,659 | 5,661 | 5,745 | 5,532 | 1.14M |
| November 25, 2025 | 5,700 | 5,597 | 5,597 | 5,700 | 5,550 | 2.12M |
| November 24, 2025 | 5,672 | 5,670 | 5,670 | 5,763 | 5,626 | 2.62M |
| November 21, 2025 | 5,820 | 5,685 | 5,685 | 5,839 | 5,649 | 2.18M |
| November 20, 2025 | 5,647 | 5,848 | 5,848 | 5,891 | 5,647 | 4.54M |
| November 19, 2025 | 5,620 | 5,643 | 5,644 | 5,689 | 5,604 | 1.84M |
| November 18, 2025 | 5,665 | 5,606 | 5,606 | 5,700 | 5,604 | 2.15M |
| November 17, 2025 | 5,880 | 5,692 | 5,692 | 5,880 | 5,665 | 5.25M |
| November 14, 2025 | 5,834 | 5,728 | 5,728 | 5,836 | 5,680 | 4.6M |
| November 13, 2025 | 5,775 | 5,886 | 5,886 | 6,124 | 5,747 | 13M |
| November 12, 2025 | 5,275 | 5,754 | 5,754 | 5,757 | 5,275 | 11.46M |
| November 11, 2025 | 5,271 | 5,290 | 5,290 | 5,345 | 5,271 | 3.4M |
| November 10, 2025 | 5,312 | 5,272 | 5,272 | 5,420 | 5,225 | 2.5M |
| November 07, 2025 | 5,302 | 5,312 | 5,313 | 5,528 | 5,282 | 4.47M |
| November 06, 2025 | 5,350 | 5,380 | 5,380 | 5,409 | 5,261 | 2.23M |
| November 05, 2025 | 5,100 | 5,303 | 5,303 | 5,336 | 5,100 | 3.71M |
| November 04, 2025 | 5,170 | 5,182 | 5,182 | 5,207 | 5,044 | 3.79M |
| November 03, 2025 | 5,309 | 5,195 | 5,196 | 5,309 | 5,171 | 1.47M |
| October 31, 2025 | 5,329 | 5,237 | 5,237 | 5,329 | 5,230 | 2.27M |
| October 30, 2025 | 5,300 | 5,261 | 5,261 | 5,408 | 5,255 | 1.71M |
| October 29, 2025 | 5,400 | 5,345 | 5,345 | 5,445 | 5,295 | 2.87M |
| October 28, 2025 | 5,321 | 5,349 | 5,349 | 5,434 | 5,267 | 4.29M |
| October 27, 2025 | 5,390 | 5,275 | 5,275 | 5,390 | 5,234 | 1.97M |
| October 24, 2025 | 5,322 | 5,309 | 5,309 | 5,373 | 5,222 | 2.69M |
| October 23, 2025 | 5,320 | 5,323 | 5,323 | 5,332 | 5,206 | 1.98M |
| October 22, 2025 | 5,215 | 5,259 | 5,259 | 5,346 | 5,215 | 6.05M |
| October 21, 2025 | 5,541 | 5,230 | 5,232 | 5,580 | 5,129 | 10.65M |
| October 20, 2025 | 5,370 | 5,512 | 5,512 | 5,585 | 5,321 | 5.54M |
| October 17, 2025 | 5,300 | 5,311 | 5,309 | 5,313 | 5,200 | 3.24M |
| October 16, 2025 | 5,354 | 5,305 | 5,305 | 5,388 | 5,283 | 3.26M |
| October 15, 2025 | 5,330 | 5,329 | 5,329 | 5,354 | 5,246 | 6.97M |
| October 14, 2025 | 5,275 | 5,266 | 5,266 | 5,299 | 5,145 | 5.05M |
| October 13, 2025 | 5,240 | 5,262 | 5,262 | 5,289 | 5,200 | 3.22M |
| October 10, 2025 | 5,200 | 5,333 | 5,333 | 5,450 | 5,200 | 6.37M |
| October 09, 2025 | 5,232 | 5,252 | 5,252 | 5,290 | 5,180 | 7.15M |
| October 08, 2025 | 5,320 | 5,257 | 5,257 | 5,320 | 5,157 | 2.41M |
| October 07, 2025 | 5,266 | 5,220 | 5,220 | 5,310 | 5,182 | 2.95M |
| October 06, 2025 | 5,238 | 5,267 | 5,267 | 5,268 | 5,162 | 2M |
| October 03, 2025 | 5,199 | 5,238 | 5,238 | 5,238 | 5,091 | 1.59M |
| October 02, 2025 | 5,150 | 5,126 | 5,126 | 5,197 | 5,083 | 2.47M |
| October 01, 2025 | 5,040 | 5,139 | 5,139 | 5,139 | 4,987 | 3.29M |
