3,961.00
-29(-0.73%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,990 | 3,961 | 3,961 | 4,006 | 3,951 | 362,383 |
| February 19, 2026 | 4,060 | 3,990 | 3,990 | 4,060 | 3,985 | 225,895 |
| February 18, 2026 | 3,987 | 4,029 | 4,029 | 4,043 | 3,955 | 529,600 |
| February 17, 2026 | 3,955 | 3,972 | 3,972 | 4,005 | 3,954 | 282,269 |
| February 16, 2026 | 3,981 | 3,979 | 3,979 | 4,048 | 3,960 | 455,098 |
| February 13, 2026 | 3,950 | 3,970 | 3,970 | 3,980 | 3,939 | 222,193 |
| February 12, 2026 | 3,888 | 3,979 | 3,979 | 3,979 | 3,888 | 316,171 |
| February 11, 2026 | 3,959 | 3,920 | 3,920 | 3,968 | 3,893 | 232,105 |
| February 10, 2026 | 3,930 | 3,951 | 3,951 | 3,970 | 3,907 | 51,484 |
| February 09, 2026 | 3,971 | 3,932 | 3,932 | 3,988 | 3,907 | 125,501 |
| February 06, 2026 | 3,949 | 3,987 | 3,987 | 3,987 | 3,932 | 125,052 |
| February 05, 2026 | 3,952 | 3,940 | 3,940 | 3,985 | 3,900 | 170,578 |
| February 04, 2026 | 3,972 | 3,973 | 3,973 | 4,004 | 3,961 | 224,765 |
| February 03, 2026 | 3,982 | 3,988 | 3,988 | 4,030 | 3,955 | 477,578 |
| February 02, 2026 | 3,868 | 3,968 | 3,968 | 3,968 | 3,849 | 984,214 |
| January 30, 2026 | 3,924 | 3,925 | 3,925 | 3,945 | 3,902 | 550,533 |
| January 29, 2026 | 4,037 | 3,923 | 3,923 | 4,045 | 3,872 | 728,568 |
| January 28, 2026 | 4,051 | 4,030 | 4,030 | 4,060 | 4,025 | 395,355 |
| January 27, 2026 | 4,054 | 4,033 | 4,033 | 4,080 | 4,002 | 206,954 |
| January 26, 2026 | 4,100 | 4,040 | 4,040 | 4,107 | 4,021 | 336,347 |
| January 23, 2026 | 3,990 | 4,038 | 4,038 | 4,052 | 3,935 | 382,453 |
| January 22, 2026 | 3,897 | 3,960 | 3,960 | 3,987 | 3,870 | 454,470 |
| January 21, 2026 | 3,839 | 3,865 | 3,865 | 3,880 | 3,839 | 585,798 |
| January 20, 2026 | 3,850 | 3,844 | 3,844 | 3,850 | 3,801 | 458,530 |
| January 19, 2026 | 3,840 | 3,801 | 3,800 | 3,840 | 3,750 | 370,380 |
| January 16, 2026 | 3,835 | 3,836 | 3,833 | 3,864 | 3,823 | 340,044 |
| January 15, 2026 | 3,746 | 3,814 | 3,816 | 3,848 | 3,746 | 594,060 |
| January 14, 2026 | 3,793 | 3,758 | 3,758 | 3,793 | 3,726 | 63,275 |
| January 13, 2026 | 3,795 | 3,761 | 3,763 | 3,795 | 3,740 | 367,705 |
| January 12, 2026 | 3,791 | 3,766 | 3,766 | 3,791 | 3,741 | 224,928 |
| January 09, 2026 | 3,800 | 3,793 | 3,794 | 3,821 | 3,767 | 363,985 |
| January 08, 2026 | 3,813 | 3,774 | 3,773 | 3,849 | 3,751 | 270,654 |
| January 07, 2026 | 3,753 | 3,824 | 3,826 | 3,840 | 3,752 | 644,342 |
| January 06, 2026 | 3,746 | 3,772 | 3,772 | 3,783 | 3,724 | 229,442 |
| January 05, 2026 | 3,743 | 3,734 | 3,735 | 3,761 | 3,725 | 101,245 |
| January 02, 2026 | 3,739 | 3,743 | 3,742 | 3,750 | 3,700 | 205,425 |
| December 31, 2025 | 3,728 | 3,723 | 3,722 | 3,740 | 3,720 | 4,074 |
| December 30, 2025 | 3,681 | 3,720 | 3,719 | 3,765 | 3,681 | 111,787 |
| December 29, 2025 | 3,590 | 3,743 | 3,741 | 3,768 | 3,590 | 256,300 |
| December 24, 2025 | 3,749 | 3,724 | 3,724 | 3,788 | 3,724 | 129,352 |
| December 23, 2025 | 3,641 | 3,743 | 3,746 | 3,750 | 3,641 | 268,521 |
| December 22, 2025 | 3,713 | 3,719 | 3,719 | 3,750 | 3,687 | 211,322 |
| December 19, 2025 | 3,565 | 3,727 | 3,726 | 3,741 | 3,565 | 1.04M |
| December 18, 2025 | 3,645 | 3,704 | 3,714 | 3,741 | 3,643 | 167,713 |
| December 17, 2025 | 3,678 | 3,667 | 3,667 | 3,734 | 3,667 | 256,019 |
| December 15, 2025 | 3,652 | 3,682 | 3,682 | 3,695 | 3,637 | 555,166 |
| December 12, 2025 | 3,630 | 3,651 | 3,653 | 3,669 | 3,619 | 378,655 |
| December 11, 2025 | 3,596 | 3,620 | 3,621 | 3,630 | 3,565 | 422,029 |
| December 10, 2025 | 3,625 | 3,610 | 3,613 | 3,632 | 3,590 | 185,200 |
| December 09, 2025 | 3,596 | 3,626 | 3,629 | 3,676 | 3,596 | 466,159 |
| December 08, 2025 | 3,650 | 3,681 | 3,681 | 3,703 | 3,650 | 616,952 |
| December 05, 2025 | 3,699 | 3,695 | 3,695 | 3,700 | 3,640 | 394,343 |
| December 04, 2025 | 3,800 | 3,700 | 3,700 | 3,800 | 3,700 | 313,888 |
| December 03, 2025 | 3,665 | 3,767 | 3,767 | 3,767 | 3,665 | 443,063 |
| December 02, 2025 | 3,728 | 3,681 | 3,681 | 3,746 | 3,658 | 356,267 |
| December 01, 2025 | 3,690 | 3,671 | 3,671 | 3,697 | 3,600 | 345,761 |
| November 28, 2025 | 3,750 | 3,700 | 3,701 | 3,750 | 3,679 | 341,941 |
| November 27, 2025 | 3,650 | 3,705 | 3,707 | 3,731 | 3,620 | 499,753 |
| November 26, 2025 | 3,640 | 3,650 | 3,648 | 3,694 | 3,605 | 1.56M |
| November 25, 2025 | 3,705 | 3,649 | 3,651 | 3,705 | 3,601 | 865,262 |