3,321.00
-1(-0.03%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,370 | 3,321 | 3,321 | 3,379 | 3,261 | 82,680 |
| February 19, 2026 | 3,333 | 3,322 | 3,322 | 3,371 | 3,261 | 2,794 |
| February 18, 2026 | 3,330 | 3,355 | 3,355 | 3,379 | 3,330 | 39,031 |
| February 17, 2026 | 3,300 | 3,327 | 3,327 | 3,328 | 3,300 | 31,675 |
| February 16, 2026 | 3,370 | 3,328 | 3,328 | 3,370 | 3,270 | 25,564 |
| February 13, 2026 | 3,380 | 3,380 | 3,380 | 3,380 | 3,342 | 1,619 |
| February 12, 2026 | 3,365 | 3,380 | 3,380 | 3,396 | 3,365 | 11,112 |
| February 11, 2026 | 3,400 | 3,365 | 3,365 | 3,423 | 3,350 | 68,159 |
| February 10, 2026 | 3,390 | 3,395 | 3,395 | 3,398 | 3,350 | 144,086 |
| February 09, 2026 | 3,351 | 3,362 | 3,362 | 3,400 | 3,350 | 73,050 |
| February 06, 2026 | 3,400 | 3,370 | 3,370 | 3,400 | 3,350 | 144,556 |
| February 05, 2026 | 3,399 | 3,378 | 3,378 | 3,400 | 3,345 | 61,250 |
| February 04, 2026 | 3,278 | 3,395 | 3,395 | 3,395 | 3,271 | 63,631 |
| February 03, 2026 | 3,360 | 3,250 | 3,250 | 3,360 | 3,212 | 44,451 |
| February 02, 2026 | 3,371 | 3,320 | 3,320 | 3,371 | 3,270 | 39,942 |
| January 30, 2026 | 3,400 | 3,321 | 3,321 | 3,400 | 3,321 | 79,298 |
| January 29, 2026 | 3,372 | 3,385 | 3,385 | 3,401 | 3,250 | 63,880 |
| January 28, 2026 | 3,398 | 3,373 | 3,373 | 3,420 | 3,373 | 332,707 |
| January 27, 2026 | 3,420 | 3,388 | 3,388 | 3,420 | 3,360 | 97,736 |
| January 26, 2026 | 3,338 | 3,407 | 3,407 | 3,420 | 3,338 | 62,016 |
| January 23, 2026 | 3,350 | 3,400 | 3,400 | 3,420 | 3,350 | 113,191 |
| January 22, 2026 | 3,397 | 3,373 | 3,373 | 3,399 | 3,350 | 45,043 |
| January 21, 2026 | 3,399 | 3,400 | 3,400 | 3,400 | 3,350 | 154,617 |
| January 20, 2026 | 3,400 | 3,398 | 3,398 | 3,400 | 3,354 | 12,300 |
| January 19, 2026 | 3,326 | 3,399 | 3,399 | 3,399 | 3,326 | 17,942 |
| January 16, 2026 | 3,400 | 3,348 | 3,348 | 3,400 | 3,286 | 70,288 |
| January 15, 2026 | 3,400 | 3,350 | 3,352 | 3,400 | 3,302 | 128,097 |
| January 14, 2026 | 3,400 | 3,367 | 3,367 | 3,420 | 3,350 | 116,664 |
| January 13, 2026 | 3,400 | 3,400 | 3,399 | 3,400 | 3,357 | 18,357 |
| January 12, 2026 | 3,261 | 3,419 | 3,419 | 3,419 | 3,261 | 24,173 |
| January 09, 2026 | 3,350 | 3,385 | 3,385 | 3,385 | 3,264 | 102,031 |
| January 08, 2026 | 3,420 | 3,377 | 3,377 | 3,420 | 3,300 | 119,995 |
| January 07, 2026 | 3,425 | 3,372 | 3,372 | 3,434 | 3,276 | 160,576 |
| January 06, 2026 | 3,350 | 3,401 | 3,401 | 3,403 | 3,350 | 84,309 |
| January 05, 2026 | 3,278 | 3,333 | 3,333 | 3,379 | 3,278 | 49,311 |
| January 02, 2026 | 3,278 | 3,278 | 3,278 | 3,278 | 3,240 | 26,131 |
| December 31, 2025 | 3,278 | 3,278 | 3,278 | 3,278 | 3,250 | 31,799 |
| December 30, 2025 | 3,375 | 3,278 | 3,278 | 3,380 | 3,278 | 128,263 |
| December 29, 2025 | 3,330 | 3,401 | 3,401 | 3,410 | 3,330 | 134,963 |
| December 24, 2025 | 3,280 | 3,330 | 3,331 | 3,350 | 3,279 | 35,565 |
| December 23, 2025 | 3,279 | 3,281 | 3,281 | 3,301 | 3,253 | 47,714 |
| December 22, 2025 | 3,300 | 3,281 | 3,281 | 3,300 | 3,250 | 17,980 |
| December 19, 2025 | 3,300 | 3,275 | 3,275 | 3,300 | 3,221 | 51,203 |
| December 18, 2025 | 3,250 | 3,222 | 3,224 | 3,285 | 3,200 | 72,817 |
| December 17, 2025 | 3,230 | 3,339 | 3,339 | 3,340 | 3,200 | 25,553 |
| December 15, 2025 | 3,290 | 3,275 | 3,208 | 3,290 | 3,212 | 21,485 |
| December 12, 2025 | 3,350 | 3,292 | 3,224.65 | 3,350 | 3,240 | 26,422 |
| December 11, 2025 | 3,330 | 3,340 | 3,342 | 3,409 | 3,300 | 36,729 |
| December 10, 2025 | 3,300 | 3,329 | 3,329 | 3,490 | 3,299 | 26,254 |
| December 09, 2025 | 3,225 | 3,299 | 3,299 | 3,490 | 3,225 | 136,037 |
| December 08, 2025 | 3,220 | 3,225 | 3,225 | 3,225 | 3,200 | 6,071 |
| December 05, 2025 | 3,289 | 3,220 | 3,220 | 3,289 | 3,220 | 22,992 |
| December 04, 2025 | 3,259 | 3,230 | 3,230 | 3,280 | 3,221 | 26,103 |
| December 03, 2025 | 3,250 | 3,259 | 3,259 | 3,259 | 3,200 | 17,468 |
| December 02, 2025 | 3,300 | 3,250 | 3,250 | 3,300 | 3,194 | 86,693 |
| December 01, 2025 | 3,120 | 3,300 | 3,300 | 3,300 | 3,120 | 42,170 |
| November 28, 2025 | 3,210 | 3,120 | 3,120 | 3,291 | 3,120 | 11,458 |
| November 27, 2025 | 3,300 | 3,199 | 3,199 | 3,300 | 3,099 | 40,006 |
| November 26, 2025 | 3,300 | 3,200 | 3,202 | 3,300 | 3,100 | 30,236 |
| November 25, 2025 | 3,221 | 3,300 | 3,300 | 3,300 | 3,100 | 72,478 |