3,892.00
-3(-0.08%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,892 | 3,892 | 3,892 | 3,892 | 3,892 | 295 |
| February 19, 2026 | 4,000 | 3,895 | 3,895 | 4,000 | 3,895 | 18,460 |
| February 18, 2026 | 3,755 | 3,805 | 3,805 | 3,808 | 3,750 | 29,151 |
| February 17, 2026 | 3,805 | 3,789 | 3,789 | 3,808 | 3,750 | 14,833 |
| February 16, 2026 | 4,000 | 3,809 | 3,809 | 4,000 | 3,809 | 110 |
| February 13, 2026 | 3,811 | 3,809 | 3,809 | 3,811 | 3,805 | 6,246 |
| February 12, 2026 | 3,813 | 3,812 | 3,812 | 3,899 | 3,812 | 18,589 |
| February 11, 2026 | 3,855 | 3,840 | 3,840 | 3,875 | 3,839 | 16,370 |
| February 10, 2026 | 3,812 | 3,870 | 3,870 | 3,896 | 3,812 | 512 |
| February 09, 2026 | 3,868 | 3,900 | 3,900 | 3,950 | 3,813 | 9,108 |
| February 06, 2026 | 3,868 | 3,899 | 3,899 | 3,992 | 3,867 | 4,586 |
| February 05, 2026 | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| February 04, 2026 | 3,812 | 3,850 | 3,850 | 3,930 | 3,812 | 19,241 |
| February 03, 2026 | 3,949 | 3,850 | 3,850 | 3,949 | 3,812 | 2,489 |
| February 02, 2026 | 3,908 | 3,908 | 3,908 | 3,908 | 3,908 | 0 |
| January 30, 2026 | 3,998 | 3,908 | 3,908 | 3,998 | 3,908 | 1,888 |
| January 29, 2026 | 3,841 | 3,999 | 3,999 | 4,000 | 3,841 | 521 |
| January 28, 2026 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 0 |
| January 27, 2026 | 3,871 | 4,000 | 4,000 | 4,000 | 3,871 | 6,282 |
| January 26, 2026 | 3,999 | 3,999 | 3,999 | 3,999 | 3,999 | 100 |
| January 23, 2026 | 3,850 | 3,917 | 3,917 | 3,949 | 3,850 | 15,225 |
| January 22, 2026 | 3,849 | 3,849 | 3,849 | 3,975 | 3,810 | 11,977 |
| January 21, 2026 | 3,890 | 3,839 | 3,839 | 3,996 | 3,810 | 1,818 |
| January 20, 2026 | 4,116 | 3,826 | 3,826 | 4,116 | 3,826 | 97,862 |
| January 19, 2026 | 4,026 | 3,850 | 3,850 | 4,026 | 3,850 | 21,568 |
| January 16, 2026 | 3,856 | 3,858 | 3,858 | 3,858 | 3,856 | 3,723 |
| January 15, 2026 | 4,300 | 3,856 | 3,856 | 4,300 | 3,856 | 3,171 |
| January 14, 2026 | 3,915 | 3,851 | 3,851 | 3,978 | 3,850 | 59,697 |
| January 13, 2026 | 3,981 | 3,975 | 3,976 | 3,981 | 3,915 | 13,729 |
| January 12, 2026 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 0 |
| January 09, 2026 | 4,010 | 4,000 | 4,000 | 4,048 | 4,000 | 5,633 |
| January 08, 2026 | 4,050 | 4,050 | 4,050 | 4,050 | 4,050 | 0 |
| January 07, 2026 | 4,035 | 4,048 | 4,048 | 4,050 | 4,000 | 21,401 |
| January 06, 2026 | 4,349 | 4,098 | 4,098 | 4,349 | 4,080 | 10,365 |
| January 05, 2026 | 4,110 | 4,110 | 4,110 | 4,110 | 4,110 | 2,001 |
| January 02, 2026 | 4,110 | 4,110 | 4,110 | 4,110 | 4,110 | 150 |
| December 31, 2025 | 4,111 | 4,200 | 4,200 | 4,200 | 4,110 | 2,687 |
| December 30, 2025 | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | 506 |
| December 29, 2025 | 4,111 | 4,150 | 4,149 | 4,200 | 4,110 | 3,162 |
| December 24, 2025 | 4,224 | 4,224 | 4,224 | 4,224 | 4,224 | 1,322 |
| December 23, 2025 | 4,225 | 4,225 | 4,225 | 4,225 | 4,225 | 765 |
| December 22, 2025 | 4,110 | 4,234 | 4,234 | 4,234 | 4,110 | 280 |
| December 19, 2025 | 4,249 | 4,249 | 4,249 | 4,249 | 4,249 | 5,239 |
| December 18, 2025 | 4,111 | 4,248 | 4,248 | 4,263 | 4,111 | 1,210 |
| December 17, 2025 | 4,118 | 4,110 | 4,110 | 4,118 | 4,110 | 5,000 |
| December 15, 2025 | 4,299 | 4,299 | 4,299 | 4,299 | 4,299 | 322 |
| December 12, 2025 | 4,350 | 4,350 | 4,350 | 4,351 | 4,350 | 5,128 |
| December 11, 2025 | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | 0 |
| December 10, 2025 | 4,200 | 4,200 | 4,200 | 4,200 | 4,116 | 3,780 |
| December 09, 2025 | 4,202 | 4,199 | 4,199 | 4,299 | 4,170 | 85,534 |
| December 08, 2025 | 4,350 | 4,352 | 4,352 | 4,392 | 4,350 | 22,722 |
| December 05, 2025 | 4,350 | 4,349 | 4,350 | 4,350 | 4,310 | 43,807 |
| December 04, 2025 | 4,299 | 4,300 | 4,300 | 4,300 | 4,299 | 6,644 |
| December 03, 2025 | 4,235 | 4,299 | 4,299 | 4,299 | 4,235 | 1,213 |
| December 02, 2025 | 4,299 | 4,299 | 4,299 | 4,299 | 4,231 | 17,161 |
| December 01, 2025 | 4,300 | 4,258 | 4,258 | 4,300 | 4,256 | 118,741 |
| November 28, 2025 | 4,275 | 4,288 | 4,288 | 4,300 | 4,241 | 215,956 |
| November 27, 2025 | 4,276 | 4,276 | 4,276 | 4,276 | 4,276 | 270 |
| November 26, 2025 | 4,166 | 4,278 | 4,279 | 4,279 | 4,166 | 8,332 |
| November 25, 2025 | 4,259 | 4,251 | 4,251 | 4,259 | 4,186 | 356 |