509.00
+6(+1.19%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 508 | 509 | 509 | 514 | 495 | 350,955 |
| February 19, 2026 | 515 | 503 | 503 | 515 | 501 | 135,391 |
| February 18, 2026 | 515 | 513 | 513 | 519 | 492 | 423,543 |
| February 17, 2026 | 513 | 515 | 515 | 520 | 503 | 248,121 |
| February 16, 2026 | 504 | 513 | 513 | 513 | 501 | 87,239 |
| February 13, 2026 | 514 | 504 | 504 | 514 | 504 | 121,753 |
| February 12, 2026 | 529 | 515 | 515 | 529 | 507 | 80,588 |
| February 11, 2026 | 525 | 505 | 505 | 535 | 505 | 132,019 |
| February 10, 2026 | 525 | 540 | 540 | 540 | 516 | 28,740 |
| February 09, 2026 | 520 | 535 | 535 | 535 | 513 | 33,372 |
| February 06, 2026 | 539 | 540 | 540 | 540 | 521 | 43,736 |
| February 05, 2026 | 519 | 514 | 514 | 534 | 512 | 53,877 |
| February 04, 2026 | 536 | 519 | 519 | 540 | 519 | 126,799 |
| February 03, 2026 | 523 | 537 | 537 | 545 | 522 | 71,592 |
| February 02, 2026 | 551 | 530 | 530 | 551 | 519 | 194,170 |
| January 30, 2026 | 560 | 562 | 562 | 574 | 550 | 44,952 |
| January 29, 2026 | 575 | 564 | 564 | 575 | 557 | 36,706 |
| January 28, 2026 | 550 | 572 | 572 | 575 | 550 | 65,128 |
| January 27, 2026 | 562 | 550 | 550 | 572 | 550 | 61,275 |
| January 26, 2026 | 575 | 568 | 568 | 575 | 563 | 71,411 |
| January 23, 2026 | 571 | 583 | 583 | 583 | 571 | 8,540 |
| January 22, 2026 | 584 | 587 | 585 | 600 | 577 | 261,288 |
| January 21, 2026 | 580 | 578 | 578 | 580 | 550 | 273,378 |
| January 20, 2026 | 592 | 580 | 580 | 611 | 580 | 23,105 |
| January 19, 2026 | 628 | 616 | 616 | 636 | 574 | 229,736 |
| January 16, 2026 | 669 | 657 | 657 | 680 | 640 | 474,234 |
| January 15, 2026 | 695 | 680 | 681 | 704 | 652 | 83,309 |
| January 14, 2026 | 700 | 705 | 706 | 714 | 694 | 42,221 |
| January 13, 2026 | 720 | 714 | 714 | 730 | 702 | 218,824 |
| January 12, 2026 | 699 | 708 | 709 | 720 | 680 | 189,574 |
| January 09, 2026 | 691 | 694 | 694 | 705 | 666 | 82,716 |
| January 08, 2026 | 720 | 696 | 696 | 720 | 692 | 61,908 |
| January 07, 2026 | 726 | 719 | 718 | 739 | 710 | 69,270 |
| January 06, 2026 | 759 | 724 | 724 | 767 | 705 | 341,209 |
| January 05, 2026 | 706 | 741 | 741 | 744 | 680 | 646,249 |
| January 02, 2026 | 648 | 680 | 679 | 700 | 630 | 343,047 |
| December 31, 2025 | 639 | 650 | 650 | 653 | 620 | 280,147 |
| December 30, 2025 | 621 | 620 | 619 | 640 | 600 | 165,406 |
| December 29, 2025 | 605 | 618 | 593 | 620 | 590 | 164,508 |
| December 24, 2025 | 590 | 599 | 599 | 608 | 590 | 96,024 |
| December 23, 2025 | 550 | 590 | 590 | 595 | 550 | 179,980 |
| December 22, 2025 | 535 | 561 | 561 | 572 | 525 | 227,598 |
| December 19, 2025 | 520 | 518 | 518 | 545 | 518 | 64,332 |
| December 18, 2025 | 525 | 518 | 518 | 525 | 516 | 76,513 |
| December 17, 2025 | 500 | 523 | 523 | 587 | 486 | 420,799 |
| December 15, 2025 | 493 | 500 | 500 | 500 | 483 | 73,432 |
| December 12, 2025 | 490 | 492 | 494 | 500 | 481 | 168,188 |
| December 11, 2025 | 493 | 491 | 491 | 493 | 486 | 61,472 |
| December 10, 2025 | 490 | 492 | 492 | 493 | 490 | 56,629 |
| December 09, 2025 | 490 | 490 | 490 | 490 | 483 | 117,952 |
| December 08, 2025 | 493 | 492 | 492 | 493 | 482 | 26,572 |
| December 05, 2025 | 485 | 492 | 492 | 495 | 485 | 172,366 |
| December 04, 2025 | 485 | 480 | 480 | 485 | 479 | 18,064 |
| December 03, 2025 | 476 | 480 | 480 | 484 | 472 | 67,398 |
| December 02, 2025 | 493 | 485 | 485 | 493 | 476 | 68,646 |
| December 01, 2025 | 493 | 482 | 482 | 493 | 474 | 131,479 |
| November 28, 2025 | 483 | 475 | 475 | 485 | 475 | 234,724 |
| November 27, 2025 | 440 | 478 | 478 | 500 | 440 | 423,782 |
| November 26, 2025 | 430 | 449 | 450 | 451 | 430 | 22,046 |
| November 25, 2025 | 448 | 439 | 439 | 452 | 427 | 135,306 |