1,805.00
+105(+6.18%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,740 | 1,803 | 1,803 | 1,805 | 1,700 | 35,873 |
| January 13, 2026 | 1,550 | 1,701 | 1,701 | 1,750 | 1,550 | 38,819 |
| January 12, 2026 | 1,480 | 1,498 | 1,498 | 1,499 | 1,480 | 24,431 |
| January 09, 2026 | 1,479 | 1,465 | 1,465 | 1,480 | 1,465 | 10,728 |
| January 08, 2026 | 1,460 | 1,480 | 1,480 | 1,480 | 1,460 | 22,498 |
| January 07, 2026 | 1,480 | 1,461 | 1,461 | 1,480 | 1,452 | 5,214 |
| January 06, 2026 | 1,479 | 1,451 | 1,451 | 1,480 | 1,451 | 25,376 |
| January 05, 2026 | 1,452 | 1,479 | 1,479 | 1,480 | 1,451 | 26,923 |
| January 02, 2026 | 1,459 | 1,458 | 1,458 | 1,480 | 1,451 | 50,979 |
| December 31, 2025 | 1,460 | 1,480 | 1,480 | 1,480 | 1,450 | 15,764 |
| December 30, 2025 | 1,450 | 1,450 | 1,450 | 1,460 | 1,450 | 7,195 |
| December 29, 2025 | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | 61 |
| December 24, 2025 | 1,484 | 1,484 | 1,484 | 1,484 | 1,484 | 0 |
| December 23, 2025 | 1,439 | 1,484 | 1,482 | 1,485 | 1,439 | 16,008 |
| December 22, 2025 | 1,419 | 1,417 | 1,417 | 1,420 | 1,417 | 40,104 |
| December 19, 2025 | 1,419 | 1,419 | 1,418 | 1,420 | 1,411 | 15,100 |
| December 18, 2025 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 504 |
| December 17, 2025 | 1,350 | 1,358 | 1,358 | 1,390 | 1,350 | 11,480 |
| December 15, 2025 | 1,419 | 1,420 | 1,420 | 1,420 | 1,361 | 3,757 |
| December 12, 2025 | 1,410 | 1,420 | 1,418 | 1,425 | 1,410 | 2,108 |
| December 11, 2025 | 1,384 | 1,360 | 1,360 | 1,430 | 1,360 | 13,100 |
| December 10, 2025 | 1,419 | 1,429 | 1,429 | 1,430 | 1,419 | 3,006 |
| December 09, 2025 | 1,420 | 1,430 | 1,430 | 1,435 | 1,353 | 16,325 |
| December 08, 2025 | 1,420 | 1,420 | 1,420 | 1,420 | 1,420 | 1,870 |
| December 05, 2025 | 1,429 | 1,435 | 1,435 | 1,440 | 1,420 | 54,726 |
| December 04, 2025 | 1,330 | 1,330 | 1,330 | 1,330 | 1,330 | 2,095 |
| December 03, 2025 | 1,341 | 1,474 | 1,474 | 1,474 | 1,341 | 600 |
| December 02, 2025 | 1,300 | 1,335 | 1,335 | 1,335 | 1,300 | 52,807 |
| December 01, 2025 | 1,330 | 1,325 | 1,325 | 1,330 | 1,325 | 4,600 |
| November 28, 2025 | 1,334 | 1,330 | 1,330 | 1,334 | 1,330 | 2,000 |
| November 27, 2025 | 1,298 | 1,298 | 1,298 | 1,298 | 1,298 | 102,366 |
| November 26, 2025 | 1,298 | 1,298 | 1,298 | 1,298 | 1,298 | 96,144 |
| November 25, 2025 | 1,298 | 1,298 | 1,298 | 1,299 | 1,294 | 221,993 |
| November 24, 2025 | 1,299 | 1,299 | 1,299 | 1,299 | 1,299 | 3,786 |
| November 21, 2025 | 1,300 | 1,300 | 1,300 | 1,339 | 1,300 | 4,972 |
| November 20, 2025 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| November 19, 2025 | 1,349 | 1,349 | 1,349 | 1,349 | 1,349 | 0 |
| November 18, 2025 | 1,300 | 1,349 | 1,349 | 1,349 | 1,300 | 516 |
| November 17, 2025 | 1,301 | 1,301 | 1,301 | 1,301 | 1,301 | 3,850 |
| November 14, 2025 | 1,301 | 1,299 | 1,299 | 1,301 | 1,299 | 48,833 |
| November 13, 2025 | 1,384 | 1,326 | 1,326 | 1,384 | 1,325 | 12,861 |
| November 12, 2025 | 1,384 | 1,384 | 1,384 | 1,384 | 1,384 | 800 |
| November 11, 2025 | 1,384 | 1,384 | 1,384 | 1,384 | 1,384 | 1,911 |
| November 10, 2025 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 0 |
| November 07, 2025 | 1,300 | 1,340 | 1,340 | 1,340 | 1,300 | 8,500 |
| November 06, 2025 | 1,251 | 1,323 | 1,323 | 1,325 | 1,251 | 4,462 |
| November 05, 2025 | 1,327 | 1,266 | 1,266 | 1,360 | 1,266 | 8,000 |
| November 04, 2025 | 1,359 | 1,310 | 1,310 | 1,365 | 1,310 | 4,300 |
| November 03, 2025 | 1,308 | 1,308 | 1,308 | 1,308 | 1,308 | 0 |
| October 31, 2025 | 1,256 | 1,309 | 1,309 | 1,310 | 1,256 | 9,986 |
| October 30, 2025 | 1,329 | 1,330 | 1,330 | 1,330 | 1,329 | 1,000 |
| October 29, 2025 | 1,274 | 1,274 | 1,274 | 1,274 | 1,274 | 0 |
| October 28, 2025 | 1,252 | 1,273 | 1,273 | 1,310 | 1,252 | 1,831 |
| October 27, 2025 | 1,349 | 1,302 | 1,302 | 1,349 | 1,299 | 8,377 |
| October 24, 2025 | 1,349 | 1,349 | 1,349 | 1,349 | 1,349 | 500 |
| October 23, 2025 | 1,301 | 1,301 | 1,301 | 1,301 | 1,301 | 7,040 |
| October 22, 2025 | 1,287 | 1,287 | 1,287 | 1,287 | 1,287 | 0 |
| October 21, 2025 | 1,375 | 1,287 | 1,287 | 1,375 | 1,287 | 2,312 |
| October 20, 2025 | 1,400 | 1,430 | 1,430 | 1,430 | 1,400 | 11,780 |
| October 17, 2025 | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 1,940 |