1,450.00
-13(-0.89%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,463 | 1,450 | 1,450 | 1,463 | 1,430 | 506,412 |
| February 19, 2026 | 1,463 | 1,463 | 1,463 | 1,463 | 1,430 | 145,739 |
| February 18, 2026 | 1,450 | 1,450 | 1,450 | 1,451 | 1,450 | 365,267 |
| February 17, 2026 | 1,459 | 1,450 | 1,450 | 1,459 | 1,425 | 152,972 |
| February 16, 2026 | 1,463 | 1,459 | 1,459 | 1,463 | 1,431 | 5,071 |
| February 13, 2026 | 1,463 | 1,458 | 1,458 | 1,463 | 1,445 | 7,222 |
| February 12, 2026 | 1,471 | 1,464 | 1,464 | 1,471 | 1,456 | 44,723 |
| February 11, 2026 | 1,450 | 1,475 | 1,475 | 1,475 | 1,430 | 38,393 |
| February 10, 2026 | 1,453 | 1,441 | 1,441 | 1,464 | 1,440 | 840,228 |
| February 09, 2026 | 1,435 | 1,440 | 1,440 | 1,450 | 1,435 | 27,052 |
| February 06, 2026 | 1,410 | 1,430 | 1,430 | 1,474 | 1,410 | 17,309 |
| February 05, 2026 | 1,410 | 1,410 | 1,410 | 1,411 | 1,410 | 69,091 |
| February 04, 2026 | 1,420 | 1,448 | 1,448 | 1,450 | 1,412 | 278,318 |
| February 03, 2026 | 1,409 | 1,420 | 1,420 | 1,430 | 1,376 | 388,711 |
| February 02, 2026 | 1,370 | 1,375 | 1,375 | 1,406 | 1,370 | 70,864 |
| January 30, 2026 | 1,380 | 1,370 | 1,370 | 1,385 | 1,370 | 69,907 |
| January 29, 2026 | 1,395 | 1,380 | 1,380 | 1,409 | 1,350 | 260,333 |
| January 28, 2026 | 1,348 | 1,325 | 1,325 | 1,348 | 1,325 | 3,160 |
| January 27, 2026 | 1,326 | 1,348 | 1,348 | 1,348 | 1,326 | 4,112 |
| January 26, 2026 | 1,351 | 1,351 | 1,351 | 1,351 | 1,351 | 144 |
| January 23, 2026 | 1,344 | 1,344 | 1,344 | 1,344 | 1,344 | 5,004 |
| January 22, 2026 | 1,325 | 1,342 | 1,342 | 1,344 | 1,323 | 11,547 |
| January 21, 2026 | 1,325 | 1,325 | 1,325 | 1,325 | 1,324 | 6,752 |
| January 20, 2026 | 1,324 | 1,323 | 1,323 | 1,325 | 1,315 | 11,166 |
| January 19, 2026 | 1,301 | 1,325 | 1,325 | 1,325 | 1,301 | 4,661 |
| January 16, 2026 | 1,338 | 1,320 | 1,320 | 1,338 | 1,317 | 21,736 |
| January 15, 2026 | 1,325 | 1,324 | 1,324 | 1,349 | 1,317 | 60,152 |
| January 14, 2026 | 1,339 | 1,310 | 1,310 | 1,389 | 1,278 | 68,926 |
| January 13, 2026 | 1,318 | 1,340 | 1,340 | 1,340 | 1,310 | 142,309 |
| January 12, 2026 | 1,319 | 1,332 | 1,332 | 1,350 | 1,318 | 30,549 |
| January 09, 2026 | 1,369 | 1,369 | 1,369 | 1,369 | 1,369 | 48 |
| January 08, 2026 | 1,409 | 1,355 | 1,355 | 1,410 | 1,355 | 9,364 |
| January 07, 2026 | 1,331 | 1,379 | 1,379 | 1,379 | 1,330 | 29,972 |
| January 06, 2026 | 1,317 | 1,310 | 1,310 | 1,330 | 1,310 | 82,509 |
| January 05, 2026 | 1,335 | 1,318 | 1,318 | 1,335 | 1,318 | 5,079 |
| January 02, 2026 | 1,340 | 1,337 | 1,337 | 1,340 | 1,320 | 215,064 |
| December 31, 2025 | 1,318 | 1,318 | 1,318 | 1,318 | 1,318 | 0 |
| December 30, 2025 | 1,318 | 1,318 | 1,318 | 1,318 | 1,318 | 856 |
| December 29, 2025 | 1,344 | 1,319 | 1,319 | 1,344 | 1,319 | 528 |
| December 24, 2025 | 1,344 | 1,344 | 1,344 | 1,344 | 1,344 | 653 |
| December 23, 2025 | 1,325 | 1,343 | 1,343 | 1,347 | 1,311 | 61,452 |
| December 22, 2025 | 1,340 | 1,311 | 1,311 | 1,340 | 1,311 | 2,943 |
| December 19, 2025 | 1,369 | 1,316 | 1,316 | 1,369 | 1,312 | 11,830 |
| December 18, 2025 | 1,357 | 1,369 | 1,369 | 1,369 | 1,350 | 56,697 |
| December 17, 2025 | 1,350 | 1,350 | 1,350 | 1,355 | 1,350 | 554,111 |
| December 15, 2025 | 1,350 | 1,359 | 1,359 | 1,369 | 1,350 | 9,825 |
| December 12, 2025 | 1,350 | 1,351 | 1,351 | 1,351 | 1,350 | 22,000 |
| December 11, 2025 | 1,369 | 1,355 | 1,355 | 1,379 | 1,350 | 103,237 |
| December 10, 2025 | 1,374 | 1,369 | 1,369 | 1,374 | 1,350 | 25,740 |
| December 09, 2025 | 1,374 | 1,375 | 1,375 | 1,375 | 1,350 | 3,604 |
| December 08, 2025 | 1,379 | 1,377 | 1,377 | 1,379 | 1,350 | 25,480 |
| December 05, 2025 | 1,398 | 1,352 | 1,352 | 1,398 | 1,341 | 120,094 |
| December 04, 2025 | 1,398 | 1,342 | 1,342 | 1,398 | 1,338 | 13,200 |
| December 03, 2025 | 1,350 | 1,331 | 1,331 | 1,350 | 1,331 | 27,137 |
| December 02, 2025 | 1,385 | 1,397 | 1,327 | 1,410 | 1,380 | 395,609 |
| December 01, 2025 | 1,399 | 1,397 | 1,327 | 1,400 | 1,335 | 151,831 |
| November 28, 2025 | 1,361 | 1,395 | 1,396 | 1,448 | 1,357 | 1.37M |
| November 27, 2025 | 1,321 | 1,384 | 1,384 | 1,395 | 1,321 | 577,475 |
| November 26, 2025 | 1,340 | 1,350 | 1,350 | 1,350 | 1,320 | 142,900 |
| November 25, 2025 | 1,310 | 1,329 | 1,329 | 1,329 | 1,310 | 3,218 |