DJ South Africa Index USD (ZADOWD)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 112.11 | 0.95 | 0.85 | 336.43 | 342.46 | 112.11 | 0 |
| 1740780000 | 111.16 | -232.91 | -67.69 | 342.17 | 343.41 | 111.16 | 0 |
| 1740693600 | 344.07 | 231.78 | 206.41 | 346.2 | 347.78 | 343.79 | 0 |
| 1740607200 | 112.29 | -235.27 | -67.69 | 349.95 | 350.92 | 112.29 | 0 |
| 1740520800 | 347.56 | 0.18 | 0.05 | 345.96 | 350.16 | 345.93 | 0 |
| 1740434400 | 347.38 | 235.24 | 209.77 | 348.43 | 350.53 | 346.42 | 0 |
| 1740175200 | 112.14 | -240.09 | -68.16 | 353.17 | 354.66 | 112.14 | 0 |
| 1740088800 | 352.23 | 5.27 | 1.52 | 347.39 | 352.41 | 346.73 | 0 |
| 1740002400 | 346.96 | -5.1 | -1.45 | 354.97 | 355.56 | 346.79 | 0 |
| 1739916000 | 352.06 | 1.98 | 0.57 | 349.11 | 352.13 | 348.58 | 0 |
| 1739570400 | 350.08 | 238.48 | 213.69 | 349.67 | 350.96 | 348.72 | 0 |
| 1739484000 | 111.6 | 0.99 | 0.90 | 345.12 | 347.17 | 111.6 | 0 |
| 1739397600 | 110.61 | -234.08 | -67.91 | 346.85 | 348.71 | 110.61 | 0 |
| 1739311200 | 344.69 | 234.26 | 212.13 | 343.64 | 345.33 | 342.91 | 0 |
| 1739224800 | 110.43 | -0.24 | -0.22 | 344.12 | 348.15 | 110.43 | 0 |
| 1738965600 | 110.67 | -231.55 | -67.66 | 345.98 | 346.94 | 110.67 | 0 |
| 1738879200 | 342.22 | 231.05 | 207.83 | 337.92 | 342.31 | 337.9 | 0 |
| 1738792800 | 111.17 | -225.71 | -67.00 | 338.76 | 339.86 | 111.17 | 0 |
| 1738706400 | 336.88 | 5.64 | 1.70 | 333.39999 | 337.02 | 332.27999 | 0 |
| 1738620000 | 331.24 | -3.39 | -1.01 | 325.18 | 332.07 | 324.66 | 0 |
| 1738360800 | 334.63 | 224.1 | 202.75 | 335.97 | 335.97 | 333.13 | 0 |
| 1738274400 | 110.53 | -0.19 | -0.17 | 336.63 | 338.56 | 110.53 | 0 |
| 1738188000 | 110.72 | -0.08 | -0.07 | 330.92 | 334.01 | 110.72 | 0 |
| 1738101600 | 110.8 | -0.58 | -0.52 | 322.79 | 329.49 | 110.8 | 0 |
| 1738015200 | 111.38 | -221.72 | -66.56 | 326 | 328.24 | 111.38 | 0 |
| 1737756000 | 333.1 | 222.54 | 201.28 | 335.35 | 336.77 | 332.36 | 0 |
| 1737669600 | 110.56 | -222.29 | -66.78 | 329.68 | 330.19 | 110.56 | 0 |
| 1737583200 | 332.85 | 222.13 | 200.62 | 334.42 | 336.12 | 332.31 | 0 |
| 1737496800 | 110.72 | -218.67 | -66.39 | 331.06 | 334.16 | 110.72 | 0 |
| 1737151200 | 329.39 | 5.25 | 1.62 | 326.57 | 329.82 | 326.57 | 0 |
| 1737064800 | 324.14 | -1.18 | -0.36 | 323.72 | 324.6 | 321.67 | 0 |
| 1736978400 | 325.32 | 215.82 | 197.10 | 318.67 | 326.52 | 318.62 | 0 |
| 1736892000 | 109.5 | -203.85 | -65.06 | 318.57 | 319.33999 | 109.5 | 0 |
| 1736805600 | 313.35 | -4.95 | -1.56 | 314.39999 | 314.62 | 310.77999 | 0 |
| 1736546400 | 318.3 | 208.57 | 190.08 | 324.63 | 324.95999 | 316.99 | 0 |
| 1736373600 | 109.73 | -220.6 | -66.78 | 325.72 | 326.42 | 109.73 | 0 |
| 1736287200 | 330.33 | 219.82 | 198.91 | 332.52 | 333.83999 | 330.24 | 0 |
| 1736200800 | 110.51 | -220.87 | -66.65 | 333.81 | 339.44 | 110.51 | 0 |
| 1735941600 | 331.38 | 221.86 | 202.57 | 330.68 | 333.06 | 329.6 | 0 |
| 1735855200 | 109.52 | -216.77 | -66.43 | 330.23 | 332.14 | 109.52 | 0 |
| 1735682400 | 326.29 | -1.31 | -0.40 | 329.08999 | 331.18 | 325.89 | 0 |
| 1735596000 | 327.6 | -5.91 | -1.77 | 329.45999 | 331.04 | 326.45999 | 0 |
| 1735336800 | 333.51 | 2.32 | 0.70 | 331.12 | 333.58999 | 329.20999 | 0 |
| 1735250400 | 331.19 | 220.5 | 199.20 | 336.13 | 336.6 | 330.95 | 0 |
| 1735077600 | 110.69 | -0.03 | -0.03 | 335.83 | 338.58 | 110.69 | 0 |
| 1734991200 | 110.72 | -0.33 | -0.30 | 339.42 | 340.28 | 110.72 | 0 |
| 1734732000 | 111.05 | -227.47 | -67.20 | 338.97 | 340.02 | 111.05 | 0 |
| 1734645600 | 338.52 | 227.88 | 205.97 | 340.3 | 342.4 | 338.11 | 0 |
| 1734559200 | 110.64 | -237.17 | -68.19 | 351.21 | 351.82 | 110.64 | 0 |
| 1734472800 | 347.81 | -12.35 | -3.43 | 356.41 | 356.72 | 347.46 | 0 |
| 1734386400 | 360.16 | 0.05 | 0.01 | 360.73 | 360.99 | 359.33 | 0 |
| 1734127200 | 360.11 | 248.14 | 221.61 | 360.39 | 363.15 | 356.58 | 0 |
| 1734040800 | 111.97 | -250.65 | -69.12 | 365.21 | 366.16 | 111.97 | 0 |
| 1733954400 | 362.62 | 2.3 | 0.64 | 357.82 | 363.06 | 357.4 | 0 |
| 1733868000 | 360.32 | -2.7 | -0.74 | 359.95 | 360.97 | 358.45 | 0 |
| 1733781600 | 363.02 | 249.9 | 220.92 | 359.97 | 363.75 | 359.03 | 0 |
| 1733522400 | 113.12 | -241.51 | -68.10 | 356.69 | 357.42 | 113.12 | 0 |
| 1733436000 | 354.63 | 3.99 | 1.14 | 354.65 | 356.22 | 353.14 | 0 |
| 1733349600 | 350.64 | 237.84 | 210.85 | 349.12 | 351.59 | 348.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
