9,455.00
+87(+0.93%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9,360 | 9,471 | 9,470 | 9,578 | 9,315 | 367,571 |
| January 13, 2026 | 9,580 | 9,369 | 9,369 | 9,580 | 9,257 | 375,993 |
| January 12, 2026 | 9,499 | 9,355 | 9,355 | 9,550 | 9,345 | 176,607 |
| January 09, 2026 | 9,115 | 9,508 | 9,508 | 9,559 | 9,115 | 412,844 |
| January 08, 2026 | 9,317 | 9,258 | 9,258 | 9,317 | 9,160 | 96,637 |
| January 07, 2026 | 9,408 | 9,264 | 9,264 | 9,420 | 9,217 | 117,799 |
| January 06, 2026 | 8,940 | 9,358 | 9,358 | 9,420 | 8,940 | 371,309 |
| January 05, 2026 | 9,122 | 9,070 | 9,070 | 9,296 | 9,015 | 208,197 |
| January 02, 2026 | 8,775 | 9,070 | 9,070 | 9,070 | 8,775 | 378,762 |
| December 31, 2025 | 8,983 | 8,934 | 8,934 | 8,985 | 8,912 | 144,035 |
| December 30, 2025 | 9,039 | 8,969 | 8,969 | 9,039 | 8,931 | 529,901 |
| December 29, 2025 | 9,040 | 8,914 | 8,914 | 9,040 | 8,864 | 420,911 |
| December 24, 2025 | 8,850 | 8,951 | 8,951 | 9,015 | 8,813 | 240,967 |
| December 23, 2025 | 8,826 | 8,867 | 8,867 | 8,895 | 8,750 | 394,020 |
| December 22, 2025 | 8,778 | 8,831 | 8,831 | 8,888 | 8,699 | 267,349 |
| December 19, 2025 | 8,776 | 8,714 | 8,712 | 8,817 | 8,702 | 697,446 |
| December 18, 2025 | 8,915 | 8,787 | 8,787 | 8,915 | 8,711 | 162,536 |
| December 17, 2025 | 8,921 | 8,694 | 8,694 | 8,921 | 8,622 | 342,735 |
| December 15, 2025 | 8,740 | 8,688 | 8,688 | 8,840 | 8,688 | 137,433 |
| December 12, 2025 | 8,661 | 8,722 | 8,722 | 8,773 | 8,620 | 183,810 |
| December 11, 2025 | 8,698 | 8,575 | 8,574 | 8,699 | 8,521 | 400,482 |
| December 10, 2025 | 8,654 | 8,712 | 8,712 | 8,725 | 8,654 | 109,540 |
| December 09, 2025 | 8,749 | 8,700 | 8,700 | 8,773 | 8,639 | 213,553 |
| December 08, 2025 | 8,771 | 8,775 | 8,775 | 8,835 | 8,749 | 220,425 |
| December 05, 2025 | 8,818 | 8,781 | 8,781 | 8,870 | 8,736 | 125,079 |
| December 04, 2025 | 8,778 | 8,790 | 8,790 | 8,890 | 8,751 | 333,411 |
| December 03, 2025 | 8,843 | 8,800 | 8,800 | 8,864 | 8,780 | 457,302 |
| December 02, 2025 | 8,847 | 8,768 | 8,768 | 8,864 | 8,726 | 353,173 |
| December 01, 2025 | 8,766 | 8,830 | 8,830 | 8,834 | 8,701 | 75,268 |
| November 28, 2025 | 8,775 | 8,827 | 8,827 | 8,868 | 8,738 | 243,366 |
| November 27, 2025 | 8,998 | 8,848 | 8,848 | 9,038 | 8,848 | 91,172 |
| November 26, 2025 | 8,872 | 8,941 | 8,940 | 8,954 | 8,790 | 190,793 |
| November 25, 2025 | 8,749 | 8,802 | 8,802 | 8,825 | 8,598 | 382,534 |
| November 24, 2025 | 8,695 | 8,799 | 8,799 | 8,825 | 8,679 | 424,131 |
| November 21, 2025 | 8,673 | 8,663 | 8,664 | 8,758 | 8,586 | 354,938 |
| November 20, 2025 | 8,788 | 8,737 | 8,737 | 8,841 | 8,668 | 671,908 |
| November 19, 2025 | 8,711 | 8,678 | 8,678 | 8,777 | 8,653 | 467,627 |
| November 18, 2025 | 8,770 | 8,674 | 8,677 | 8,783 | 8,664 | 303,817 |
| November 17, 2025 | 8,668 | 8,798 | 8,798 | 8,830 | 8,651 | 447,697 |
| November 14, 2025 | 8,800 | 8,699 | 8,699 | 8,801 | 8,640 | 199,347 |
| November 13, 2025 | 8,790 | 8,776 | 8,776 | 8,822 | 8,763 | 361,699 |
| November 12, 2025 | 8,850 | 8,811 | 8,811 | 8,944 | 8,800 | 590,286 |
| November 11, 2025 | 8,894 | 8,859 | 8,859 | 9,048 | 8,859 | 140,729 |
| November 10, 2025 | 8,820 | 8,841 | 8,841 | 8,892 | 8,797 | 29,151 |
| November 07, 2025 | 8,898 | 8,804 | 8,802 | 8,898 | 8,800 | 269,428 |
| November 06, 2025 | 9,015 | 8,890 | 8,890 | 9,015 | 8,797 | 52,418 |
| November 05, 2025 | 8,766 | 8,926 | 8,926 | 8,926 | 8,750 | 139,676 |
| November 04, 2025 | 8,910 | 8,847 | 8,847 | 8,959 | 8,695 | 229,393 |
| November 03, 2025 | 9,007 | 8,921 | 8,921 | 9,008 | 8,890 | 75,350 |
| October 31, 2025 | 8,881 | 8,950 | 8,950 | 8,999 | 8,880 | 143,419 |
| October 30, 2025 | 8,860 | 8,976 | 8,976 | 8,976 | 8,842 | 178,674 |
| October 29, 2025 | 8,849 | 8,892 | 8,892 | 8,941 | 8,849 | 55,280 |
| October 28, 2025 | 8,948 | 8,892 | 8,892 | 8,998 | 8,845 | 178,440 |
| October 27, 2025 | 8,890 | 8,897 | 8,896 | 8,976 | 8,842 | 74,613 |
| October 24, 2025 | 8,856 | 8,887 | 8,887 | 9,020 | 8,800 | 351,774 |
| October 23, 2025 | 8,848 | 8,909 | 8,909 | 8,915 | 8,816 | 71,048 |
| October 22, 2025 | 8,839 | 8,899 | 8,899 | 8,950 | 8,800 | 109,531 |
| October 21, 2025 | 8,827 | 8,864 | 8,866 | 9,000 | 8,800 | 265,132 |
| October 20, 2025 | 8,821 | 8,878 | 8,878 | 9,061 | 8,800 | 179,098 |
| October 17, 2025 | 8,726 | 8,851 | 8,853 | 9,000 | 8,725 | 2.8M |