947.00
-13(-1.35%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 977 | 947 | 947 | 977 | 940 | 2.38M |
| February 19, 2026 | 990 | 975 | 975 | 992 | 974 | 2.64M |
| February 18, 2026 | 985 | 991 | 991 | 994 | 975 | 2.32M |
| February 17, 2026 | 982 | 971 | 971 | 1,002 | 971 | 2.01M |
| February 16, 2026 | 978 | 998 | 998 | 1,001 | 975 | 1.42M |
| February 13, 2026 | 1,015 | 989 | 989 | 1,026 | 963 | 2.39M |
| February 12, 2026 | 1,014 | 1,028 | 1,028 | 1,032 | 1,013 | 1.9M |
| February 11, 2026 | 1,008 | 1,015 | 1,015 | 1,019 | 1,000 | 1.33M |
| February 10, 2026 | 1,008 | 1,008 | 1,008 | 1,018 | 996 | 2.05M |
| February 09, 2026 | 982 | 999 | 999 | 999 | 976 | 881,114 |
| February 06, 2026 | 945 | 989 | 989 | 989 | 933 | 2.1M |
| February 05, 2026 | 996 | 939 | 939 | 998 | 939 | 1.73M |
| February 04, 2026 | 987 | 995 | 995 | 1,006 | 979 | 1.44M |
| February 03, 2026 | 962 | 996 | 996 | 998 | 957 | 2.08M |
| February 02, 2026 | 945 | 958 | 958 | 960 | 930 | 910,807 |
| January 30, 2026 | 961 | 958 | 958 | 978 | 951 | 938,351 |
| January 29, 2026 | 968 | 962 | 962 | 968 | 953 | 890,035 |
| January 28, 2026 | 951 | 960 | 960 | 968 | 951 | 1.05M |
| January 27, 2026 | 981 | 961 | 961 | 981 | 955 | 1.08M |
| January 26, 2026 | 983 | 970 | 970 | 985 | 966 | 2.48M |
| January 23, 2026 | 979 | 973 | 973 | 986 | 957 | 1.49M |
| January 22, 2026 | 967 | 978 | 976 | 984 | 957 | 2.04M |
| January 21, 2026 | 982 | 968 | 965 | 983 | 950 | 1.78M |
| January 20, 2026 | 1,024 | 984 | 984 | 1,024 | 981 | 1.1M |
| January 19, 2026 | 1,036 | 1,007 | 1,007 | 1,047 | 1,007 | 1.07M |
| January 16, 2026 | 1,069 | 1,051 | 1,051 | 1,073 | 1,049 | 394,864 |
| January 15, 2026 | 1,039 | 1,070 | 1,068 | 1,086 | 1,032 | 4.12M |
| January 14, 2026 | 1,025 | 1,036 | 1,036 | 1,036 | 1,017 | 607,066 |
| January 13, 2026 | 1,026 | 1,035 | 1,035 | 1,039 | 1,017 | 319,853 |
| January 12, 2026 | 1,022 | 1,030 | 1,029 | 1,042 | 1,016 | 709,085 |
| January 09, 2026 | 1,022 | 1,012 | 1,012 | 1,023 | 1,004 | 769,820 |
| January 08, 2026 | 1,013 | 1,008 | 1,007 | 1,029 | 988 | 1.33M |
| January 07, 2026 | 1,049 | 1,012 | 1,012 | 1,049 | 1,012 | 12.11M |
| January 06, 2026 | 1,025 | 1,029 | 1,029 | 1,040 | 1,018 | 816,307 |
| January 05, 2026 | 1,032 | 1,020 | 1,018 | 1,051 | 1,017 | 1.4M |
| January 02, 2026 | 1,045 | 1,037 | 1,037 | 1,047 | 1,011 | 1.21M |
| December 31, 2025 | 1,033 | 1,054 | 1,055 | 1,064 | 1,033 | 811,141 |
| December 30, 2025 | 1,052 | 1,044 | 1,046 | 1,052 | 1,035 | 431,887 |
| December 29, 2025 | 1,053 | 1,044 | 1,043 | 1,053 | 1,025 | 625,062 |
| December 24, 2025 | 1,023 | 1,034 | 1,035 | 1,035 | 1,023 | 179,923 |
| December 23, 2025 | 1,022 | 1,022 | 1,022 | 1,038 | 1,019 | 937,121 |
| December 22, 2025 | 1,045 | 1,020 | 1,018 | 1,053 | 1,018 | 1.13M |
| December 19, 2025 | 1,060 | 1,048 | 1,046 | 1,067 | 1,046 | 6.86M |
| December 18, 2025 | 1,051 | 1,053 | 1,051 | 1,073 | 1,042 | 4.15M |
| December 17, 2025 | 1,030 | 1,053 | 1,055 | 1,055 | 1,011 | 3.55M |
| December 15, 2025 | 1,034 | 1,021 | 1,021 | 1,034 | 1,014 | 878,670 |
| December 12, 2025 | 1,030 | 1,019 | 1,019 | 1,045 | 1,015 | 1.13M |
| December 11, 2025 | 1,061 | 1,035 | 1,033 | 1,061 | 1,020 | 1.74M |
| December 10, 2025 | 1,026 | 1,059 | 1,059 | 1,065 | 1,019 | 4.14M |
| December 09, 2025 | 1,012 | 1,022 | 1,024 | 1,031 | 995 | 1.53M |
| December 08, 2025 | 1,043 | 1,008 | 1,009 | 1,045 | 1,000 | 1.8M |
| December 05, 2025 | 1,020 | 1,037 | 1,035 | 1,060 | 1,013 | 3.45M |
| December 04, 2025 | 1,006 | 1,010 | 1,010 | 1,010 | 996 | 1.5M |
| December 03, 2025 | 1,000 | 1,001 | 1,001 | 1,019 | 995 | 2.41M |
| December 02, 2025 | 994 | 997 | 997 | 1,016 | 986 | 2.58M |
| December 01, 2025 | 999 | 990 | 990 | 999 | 976 | 2.01M |
| November 28, 2025 | 970 | 987 | 990 | 995 | 956 | 3.86M |
| November 27, 2025 | 989 | 969 | 970 | 989 | 948 | 3.43M |
| November 26, 2025 | 935 | 990 | 990 | 990 | 935 | 15.1M |
| November 25, 2025 | 995 | 939 | 941 | 996 | 934 | 16.23M |