9,991.00
-119(-1.18%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10,100 | 9,991 | 9,991 | 10,204 | 9,954 | 298,361 |
| February 19, 2026 | 10,483 | 10,110 | 10,110 | 10,490 | 10,110 | 245,962 |
| February 18, 2026 | 10,600 | 10,489 | 10,489 | 10,600 | 10,361 | 119,361 |
| February 17, 2026 | 10,469 | 10,577 | 10,577 | 10,697 | 10,373 | 215,310 |
| February 16, 2026 | 10,080 | 10,455 | 10,455 | 10,531 | 9,769 | 703,774 |
| February 13, 2026 | 9,652 | 9,664 | 9,664 | 9,664 | 9,573 | 327,870 |
| February 12, 2026 | 9,891 | 9,700 | 9,700 | 9,891 | 9,623 | 411,145 |
| February 11, 2026 | 9,730 | 9,765 | 9,765 | 9,765 | 9,684 | 461,874 |
| February 10, 2026 | 9,699 | 9,740 | 9,740 | 9,844 | 9,646 | 615,074 |
| February 09, 2026 | 9,596 | 9,650 | 9,650 | 9,678 | 9,575 | 329,976 |
| February 06, 2026 | 9,240 | 9,573 | 9,573 | 9,657 | 9,240 | 491,232 |
| February 05, 2026 | 9,750 | 9,560 | 9,560 | 9,750 | 9,548 | 447,857 |
| February 04, 2026 | 9,561 | 9,590 | 9,590 | 9,767 | 9,561 | 491,213 |
| February 03, 2026 | 9,700 | 9,650 | 9,650 | 9,715 | 9,558 | 273,484 |
| February 02, 2026 | 9,500 | 9,650 | 9,650 | 9,660 | 9,244 | 236,266 |
| January 30, 2026 | 9,750 | 9,508 | 9,508 | 9,750 | 9,508 | 445,272 |
| January 29, 2026 | 9,700 | 9,690 | 9,690 | 9,752 | 9,599 | 146,199 |
| January 28, 2026 | 9,667 | 9,674 | 9,674 | 9,696 | 9,545 | 248,071 |
| January 27, 2026 | 9,654 | 9,595 | 9,595 | 9,806 | 9,532 | 354,059 |
| January 26, 2026 | 9,976 | 9,673 | 9,673 | 9,976 | 9,597 | 364,878 |
| January 23, 2026 | 9,976 | 9,659 | 9,659 | 9,976 | 9,595 | 188,895 |
| January 22, 2026 | 9,702 | 9,974 | 9,974 | 9,974 | 9,640 | 414,751 |
| January 21, 2026 | 9,303 | 9,570 | 9,571 | 9,587 | 9,303 | 369,879 |
| January 20, 2026 | 9,702 | 9,495 | 9,495 | 9,702 | 9,367 | 143,734 |
| January 19, 2026 | 9,276 | 9,372 | 9,372 | 9,443 | 9,220 | 174,969 |
| January 16, 2026 | 9,701 | 9,323 | 9,323 | 9,701 | 9,323 | 573,477 |
| January 15, 2026 | 9,580 | 9,450 | 9,451 | 9,621 | 9,430 | 720,627 |
| 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 |