3,367.00
-33(-0.97%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 24, 2025 | 3,151 | 3,221 | 3,221 | 3,479 | 3,111 | 16,071 |
| November 21, 2025 | 3,000 | 3,200 | 3,201 | 3,449 | 3,000 | 85,269 |
| November 20, 2025 | 2,870 | 2,990 | 2,990 | 2,990 | 2,812 | 337,135 |
| November 19, 2025 | 2,831 | 2,810 | 2,809 | 2,831 | 2,760 | 36,039 |
| November 18, 2025 | 2,880 | 2,830 | 2,831 | 2,880 | 2,751 | 66,457 |
| November 17, 2025 | 2,800 | 2,881 | 2,881 | 2,881 | 2,750 | 14,608 |
| November 14, 2025 | 2,842 | 2,801 | 2,801 | 2,844 | 2,801 | 35,894 |
| November 13, 2025 | 2,843 | 2,843 | 2,843 | 2,844 | 2,843 | 3,935 |
| November 12, 2025 | 2,920 | 2,844 | 2,844 | 2,920 | 2,842 | 23,542 |
| November 11, 2025 | 2,850 | 2,849 | 2,849 | 2,879 | 2,844 | 43,598 |
| November 10, 2025 | 2,870 | 2,852 | 2,852 | 2,870 | 2,840 | 15,622 |
| November 07, 2025 | 2,889 | 2,851 | 2,851 | 2,889 | 2,851 | 4,710 |
| November 06, 2025 | 2,870 | 2,841 | 2,841 | 2,890 | 2,841 | 42,278 |
| November 05, 2025 | 2,950 | 2,840 | 2,840 | 2,950 | 2,840 | 40,542 |
| November 04, 2025 | 2,880 | 2,948 | 2,948 | 2,950 | 2,850 | 31,393 |
| November 03, 2025 | 2,942 | 2,903 | 2,903 | 2,950 | 2,878 | 16,839 |
| October 31, 2025 | 2,806 | 2,943 | 2,943 | 2,950 | 2,806 | 12,242 |
| October 30, 2025 | 2,825 | 2,950 | 2,950 | 2,950 | 2,801 | 34,808 |
| October 29, 2025 | 2,827 | 2,897 | 2,897 | 2,899 | 2,827 | 1,799 |
| October 28, 2025 | 2,778 | 2,902 | 2,902 | 2,960 | 2,778 | 61,013 |
| October 27, 2025 | 2,779 | 2,801 | 2,801 | 2,900 | 2,779 | 26,131 |
| October 24, 2025 | 2,899 | 2,867 | 2,867 | 2,899 | 2,818 | 3,430 |
| October 23, 2025 | 2,840 | 2,858 | 2,858 | 2,860 | 2,840 | 10,659 |
| October 22, 2025 | 2,889 | 2,850 | 2,850 | 2,899 | 2,850 | 13,179 |
| October 21, 2025 | 2,879 | 2,890 | 2,890 | 2,890 | 2,850 | 72,020 |
| October 20, 2025 | 2,880 | 2,880 | 2,880 | 2,880 | 2,799 | 25,037 |
| October 17, 2025 | 2,899 | 2,840 | 2,840 | 2,899 | 2,840 | 396 |