DJ South Africa (ZADOW)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738706400 | 2291.59 | 27.87 | 1.23 | 2276.73 | 2295.03 | 2272.29 | 0 |
| 1738620000 | 2263.7199 | -14.24 | -0.63 | 2246.42 | 2267.27 | 2242.9899 | 0 |
| 1738360800 | 2277.96 | 1.52 | 0.07 | 2275.16 | 2282.66 | 2269.63 | 0 |
| 1738274400 | 2276.44 | 11.96 | 0.53 | 2272.37 | 2279.45 | 2263.42 | 0 |
| 1738188000 | 2264.48 | 28.66 | 1.28 | 2255.82 | 2271.4 | 2249.69 | 0 |
| 1738101600 | 2235.82 | 12.65 | 0.57 | 2217.27 | 2242.27 | 2216.75 | 0 |
| 1738015200 | 2223.17 | -8.48 | -0.38 | 2211.75 | 2224.37 | 2208.1 | 0 |
| 1737756000 | 2231.65 | 8.52 | 0.38 | 2240.25 | 2250.29 | 2230.23 | 0 |
| 1737669600 | 2223.13 | -23.46 | -1.04 | 2231.64 | 2234.61 | 2219.32 | 0 |
| 1737583200 | 2246.59 | -7.44 | -0.33 | 2260.11 | 2264.05 | 2245.75 | 0 |
| 1737496800 | 2254.03 | 5.66 | 0.25 | 2253.16 | 2260.85 | 2248.21 | 0 |
| 1737151200 | 2248.37 | 24.96 | 1.12 | 2231.8 | 2249.56 | 2231.59 | 0 |
| 1737064800 | 2223.41 | -7.96 | -0.36 | 2224.87 | 2229.4 | 2215.77 | 0 |
| 1736978400 | 2231.37 | 45.51 | 2.08 | 2195 | 2234.89 | 2194.51 | 0 |
| 1736892000 | 2185.86 | 4 | 0.18 | 2203.03 | 2206.6 | 2184.9699 | 0 |
| 1736805600 | 2181.86 | -40.56 | -1.83 | 2198.93 | 2200.56 | 2173.33 | 0 |
| 1736546400 | 2222.42 | 3.12 | 0.14 | 2243.84 | 2246.37 | 2218.16 | 0 |
| 1736373600 | 2219.3 | -32.53 | -1.44 | 2233.65 | 2240.34 | 2216.52 | 0 |
| 1736287200 | 2251.83 | -18.87 | -0.83 | 2257.16 | 2260.14 | 2249.13 | 0 |
| 1736200800 | 2270.7 | 0.8 | 0.04 | 2272.82 | 2287.6 | 2263.1 | 0 |
| 1735941600 | 2269.9 | 11.92 | 0.53 | 2259.27 | 2273.92 | 2257.28 | 0 |
| 1735855200 | 2257.98 | 10.38 | 0.46 | 2267.88 | 2269.29 | 2245.86 | 0 |
| 1735682400 | 2247.6 | 1.38 | 0.06 | 2246.28 | 2262.28 | 2244.37 | 0 |
| 1735596000 | 2246.2199 | -21.62 | -0.95 | 2254.28 | 2263.38 | 2239.2199 | 0 |
| 1735336800 | 2267.84 | -13.63 | -0.60 | 2269.71 | 2270.68 | 2257.67 | 0 |
| 1735250400 | 2281.4699 | 0.04 | 0.00 | 2281.51 | 2282.9699 | 2279.7399 | 0 |
| 1735077600 | 2281.43 | 7.59 | 0.33 | 2277.31 | 2289.57 | 2274.66 | 0 |
| 1734991200 | 2273.84 | -1.29 | -0.06 | 2275.28 | 2279.1 | 2254.98 | 0 |
| 1734732000 | 2275.13 | 4.27 | 0.19 | 2265.32 | 2278.33 | 2249.35 | 0 |
| 1734645600 | 2270.86 | -31.54 | -1.37 | 2268.45 | 2285.17 | 2265.64 | 0 |
| 1734559200 | 2302.4 | -0.57 | -0.02 | 2316.38 | 2317.05 | 2293.36 | 0 |
| 1734472800 | 2302.9699 | -46.53 | -1.98 | 2333.23 | 2336 | 2301.73 | 0 |
| 1734386400 | 2349.5 | -0.02 | -0.00 | 2349.21 | 2351.09 | 2347.95 | 0 |
| 1734127200 | 2349.52 | 9.09 | 0.39 | 2342.84 | 2367.59 | 2331.78 | 0 |
| 1734040800 | 2340.43 | -1.69 | -0.07 | 2353.87 | 2358.13 | 2337.86 | 0 |
| 1733954400 | 2342.12 | -6.08 | -0.26 | 2332.53 | 2345.08 | 2329.61 | 0 |
| 1733868000 | 2348.2 | -5.73 | -0.24 | 2341.82 | 2351.71 | 2340.33 | 0 |
| 1733781600 | 2353.93 | 16.17 | 0.69 | 2349.82 | 2355.35 | 2337.48 | 0 |
| 1733522400 | 2337.76 | 4.92 | 0.21 | 2347.45 | 2350.48 | 2333.42 | 0 |
| 1733436000 | 2332.84 | 17.29 | 0.75 | 2337.56 | 2344.6 | 2326.31 | 0 |
| 1733349600 | 2315.55 | 19.42 | 0.85 | 2313.44 | 2325.73 | 2310.01 | 0 |
| 1733263200 | 2296.13 | -0.34 | -0.01 | 2312.02 | 2322.35 | 2288.29 | 0 |
| 1733176800 | 2296.4699 | 30.97 | 1.37 | 2279.71 | 2303.8 | 2277.23 | 0 |
| 1732917600 | 2265.5 | -19.89 | -0.87 | 2273.86 | 2278.61 | 2262.91 | 0 |
| 1732744800 | 2285.39 | -15.23 | -0.66 | 2301.96 | 2303.05 | 2282.95 | 0 |
| 1732658400 | 2300.62 | 16.64 | 0.73 | 2285.08 | 2302.48 | 2282.95 | 0 |
| 1732572000 | 2283.98 | -28.98 | -1.25 | 2308.14 | 2314.57 | 2282.14 | 0 |
| 1732312800 | 2312.96 | -2.12 | -0.09 | 2325.83 | 2330.34 | 2307.76 | 0 |
| 1732226400 | 2315.08 | 12.33 | 0.54 | 2318.68 | 2326.88 | 2304.26 | 0 |
| 1732140000 | 2302.75 | 21.7 | 0.95 | 2301.12 | 2308.04 | 2293.5 | 0 |
| 1732053600 | 2281.05 | 3.29 | 0.14 | 2292.29 | 2296.93 | 2272.73 | 0 |
| 1731967200 | 2277.76 | 20 | 0.89 | 2274.81 | 2281.58 | 2264.66 | 0 |
| 1731708000 | 2257.76 | -3.56 | -0.16 | 2257.96 | 2270.79 | 2253.88 | 0 |
| 1731621600 | 2261.32 | -3.76 | -0.17 | 2264.83 | 2271.01 | 2252.44 | 0 |
| 1731535200 | 2265.08 | -9 | -0.40 | 2265.04 | 2273.84 | 2259.63 | 0 |
| 1731448800 | 2274.08 | -8.9 | -0.39 | 2270.75 | 2279.45 | 2261 | 0 |
| 1731362400 | 2282.98 | -15.13 | -0.66 | 2297.45 | 2303.39 | 2280.87 | 0 |
| 1731103200 | 2298.11 | -17.37 | -0.75 | 2302.45 | 2310.71 | 2289.58 | 0 |
| 1731016800 | 2315.48 | 15.05 | 0.65 | 2315.39 | 2324.14 | 2305.65 | 0 |
| 1730930400 | 2300.43 | -40.86 | -1.75 | 2325.61 | 2329.83 | 2290.7199 | 0 |
| 1730844000 | 2341.29 | 17 | 0.73 | 2332.71 | 2343.41 | 2324.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
