1,771.00
-14(-0.78%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,790 | 1,771 | 1,771 | 1,807 | 1,771 | 319,702 |
| February 19, 2026 | 1,798 | 1,785 | 1,785 | 1,808 | 1,785 | 335,249 |
| February 18, 2026 | 1,800 | 1,790 | 1,790 | 1,804 | 1,756 | 492,189 |
| February 17, 2026 | 1,760 | 1,783 | 1,783 | 1,800 | 1,758 | 559,015 |
| February 16, 2026 | 1,745 | 1,754 | 1,754 | 1,796 | 1,713 | 3.38M |
| February 13, 2026 | 1,801 | 1,729 | 1,729 | 1,810 | 1,729 | 592,692 |
| February 12, 2026 | 1,780 | 1,805 | 1,805 | 1,837 | 1,780 | 655,101 |
| February 11, 2026 | 1,797 | 1,800 | 1,800 | 1,803 | 1,731 | 437,355 |
| February 10, 2026 | 1,830 | 1,750 | 1,750 | 1,830 | 1,747 | 712,481 |
| February 09, 2026 | 1,791 | 1,794 | 1,794 | 1,822 | 1,778 | 391,090 |
| February 06, 2026 | 1,774 | 1,810 | 1,810 | 1,812 | 1,766 | 257,404 |
| February 05, 2026 | 1,738 | 1,780 | 1,780 | 1,788 | 1,722 | 6.56M |
| February 04, 2026 | 1,750 | 1,738 | 1,738 | 1,754 | 1,722 | 158,609 |
| February 03, 2026 | 1,725 | 1,745 | 1,745 | 1,750 | 1,709 | 1.31M |
| February 02, 2026 | 1,740 | 1,719 | 1,719 | 1,740 | 1,688 | 303,119 |
| January 30, 2026 | 1,684 | 1,740 | 1,740 | 1,750 | 1,684 | 345,558 |
| January 29, 2026 | 1,708 | 1,722 | 1,722 | 1,725 | 1,706 | 366,709 |
| January 28, 2026 | 1,690 | 1,697 | 1,697 | 1,711 | 1,671 | 723,456 |
| January 27, 2026 | 1,735 | 1,672 | 1,672 | 1,735 | 1,650 | 145,492 |
| January 26, 2026 | 1,694 | 1,699 | 1,699 | 1,730 | 1,676 | 323,211 |
| January 23, 2026 | 1,698 | 1,676 | 1,676 | 1,699 | 1,656 | 157,371 |
| January 22, 2026 | 1,673 | 1,682 | 1,682 | 1,691 | 1,673 | 195,064 |
| January 21, 2026 | 1,677 | 1,669 | 1,669 | 1,678 | 1,662 | 6,499 |
| January 20, 2026 | 1,691 | 1,662 | 1,662 | 1,691 | 1,662 | 86,612 |
| January 19, 2026 | 1,689 | 1,672 | 1,672 | 1,690 | 1,664 | 272,617 |
| January 16, 2026 | 1,656 | 1,677 | 1,676 | 1,678 | 1,637 | 351,262 |
| January 15, 2026 | 1,621 | 1,646 | 1,648 | 1,655 | 1,621 | 240,294 |
| January 14, 2026 | 1,643 | 1,626 | 1,629 | 1,671 | 1,626 | 242,850 |
| January 13, 2026 | 1,620 | 1,662 | 1,662 | 1,668 | 1,620 | 161,665 |
| January 12, 2026 | 1,675 | 1,618 | 1,618 | 1,675 | 1,615 | 888,289 |
| January 09, 2026 | 1,669 | 1,652 | 1,652 | 1,669 | 1,646 | 297,871 |
| January 08, 2026 | 1,674 | 1,652 | 1,652 | 1,674 | 1,643 | 126,048 |
| January 07, 2026 | 1,628 | 1,658 | 1,659 | 1,672 | 1,628 | 10.36M |
| January 06, 2026 | 1,645 | 1,642 | 1,642 | 1,664 | 1,624 | 216,959 |
| January 05, 2026 | 1,647 | 1,641 | 1,641 | 1,662 | 1,641 | 1.09M |
| January 02, 2026 | 1,612 | 1,648 | 1,648 | 1,654 | 1,607 | 71,007 |
| December 31, 2025 | 1,654 | 1,632 | 1,632 | 1,672 | 1,623 | 190,328 |
| December 30, 2025 | 1,669 | 1,647 | 1,647 | 1,674 | 1,597 | 53,476 |
| December 29, 2025 | 1,654 | 1,654 | 1,656 | 1,670 | 1,572 | 183,065 |
| December 24, 2025 | 1,643 | 1,645 | 1,646 | 1,650 | 1,621 | 20,051 |
| December 23, 2025 | 1,624 | 1,626 | 1,626 | 1,637 | 1,620 | 297,097 |
| December 22, 2025 | 1,582 | 1,614 | 1,614 | 1,631 | 1,568 | 257,967 |
| December 19, 2025 | 1,622 | 1,585 | 1,587 | 1,634 | 1,565 | 2.19M |
| December 18, 2025 | 1,654 | 1,613 | 1,613 | 1,654 | 1,590 | 475,428 |
| December 17, 2025 | 1,635 | 1,618 | 1,618 | 1,640 | 1,595 | 207,398 |
| December 15, 2025 | 1,590 | 1,620 | 1,620 | 1,633 | 1,590 | 93,187 |
| December 12, 2025 | 1,645 | 1,607 | 1,607 | 1,651 | 1,590 | 524,240 |
| December 11, 2025 | 1,600 | 1,615 | 1,615 | 1,626 | 1,598 | 1.03M |
| December 10, 2025 | 1,620 | 1,606 | 1,606 | 1,634 | 1,596 | 619,946 |
| December 09, 2025 | 1,654 | 1,621 | 1,621 | 1,666 | 1,621 | 1.19M |
| December 08, 2025 | 1,617 | 1,642 | 1,642 | 1,643 | 1,596 | 1.62M |
| December 05, 2025 | 1,644 | 1,617 | 1,617 | 1,661 | 1,617 | 419,152 |
| December 04, 2025 | 1,625 | 1,631 | 1,631 | 1,667 | 1,625 | 1.06M |
| December 03, 2025 | 1,657 | 1,655 | 1,655 | 1,664 | 1,620 | 621,425 |
| December 02, 2025 | 1,635 | 1,659 | 1,659 | 1,659 | 1,620 | 653,053 |
| December 01, 2025 | 1,620 | 1,627 | 1,627 | 1,636 | 1,596 | 626,901 |
| November 28, 2025 | 1,624 | 1,625 | 1,623 | 1,649 | 1,615 | 428,751 |
| November 27, 2025 | 1,630 | 1,630 | 1,630 | 1,648 | 1,618 | 79,654 |
| November 26, 2025 | 1,645 | 1,640 | 1,641 | 1,645 | 1,608 | 823,472 |
| November 25, 2025 | 1,632 | 1,634 | 1,634 | 1,659 | 1,619 | 439,418 |