535.00
+5(+0.94%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 530 | 530 | 530 | 530 | 530 | 36,532 |
| February 19, 2026 | 540 | 510 | 510 | 540 | 510 | 109,116 |
| February 18, 2026 | 531 | 523 | 523 | 531 | 521 | 28,108 |
| February 17, 2026 | 540 | 540 | 540 | 541 | 531 | 307,921 |
| February 16, 2026 | 530 | 530 | 530 | 534 | 530 | 74,845 |
| February 13, 2026 | 535 | 535 | 535 | 535 | 535 | 0 |
| February 12, 2026 | 527 | 535 | 535 | 552 | 501 | 191,800 |
| February 11, 2026 | 491 | 525 | 525 | 525 | 491 | 66,497 |
| February 10, 2026 | 495 | 493 | 493 | 528 | 493 | 101,859 |
| February 09, 2026 | 481 | 515 | 515 | 515 | 481 | 26,900 |
| February 06, 2026 | 470 | 515 | 515 | 515 | 460 | 141,567 |
| February 05, 2026 | 470 | 470 | 470 | 470 | 470 | 50,000 |
| February 04, 2026 | 470 | 472 | 472 | 472 | 453 | 39,625 |
| February 03, 2026 | 475 | 470 | 470 | 475 | 451 | 73,213 |
| February 02, 2026 | 485 | 475 | 475 | 485 | 470 | 166,061 |
| January 30, 2026 | 485 | 495 | 495 | 495 | 485 | 14,353 |
| January 29, 2026 | 476 | 485 | 485 | 485 | 475 | 52,877 |
| January 28, 2026 | 500 | 500 | 500 | 505 | 490 | 9,250 |
| January 27, 2026 | 470 | 504 | 504 | 507 | 470 | 57,286 |
| January 26, 2026 | 478 | 470 | 470 | 480 | 461 | 181,748 |
| January 23, 2026 | 474 | 470 | 470 | 490 | 470 | 42,000 |
| January 22, 2026 | 474 | 470 | 472 | 474 | 460 | 10,734 |
| January 21, 2026 | 474 | 490 | 490 | 490 | 474 | 7,000 |
| January 20, 2026 | 490 | 475 | 475 | 490 | 475 | 8,421 |
| January 19, 2026 | 497 | 474 | 474 | 499 | 474 | 25,805 |
| January 16, 2026 | 501 | 501 | 501 | 501 | 501 | 0 |
| January 15, 2026 | 496 | 501 | 501 | 501 | 488 | 53,451 |
| January 14, 2026 | 488 | 500 | 500 | 501 | 488 | 20,697 |
| January 13, 2026 | 500 | 500 | 503 | 509 | 500 | 38,814 |
| January 12, 2026 | 482 | 499 | 499 | 500 | 481 | 22,413 |
| January 09, 2026 | 490 | 500 | 500 | 500 | 474 | 114,985 |
| January 08, 2026 | 490 | 490 | 489 | 490 | 489 | 22 |
| January 07, 2026 | 478 | 490 | 490 | 490 | 474 | 595,698 |
| January 06, 2026 | 470 | 479 | 480 | 480 | 470 | 18,401 |
| January 05, 2026 | 479 | 470 | 470 | 480 | 470 | 5,251 |
| January 02, 2026 | 477 | 477 | 477 | 477 | 477 | 0 |
| December 31, 2025 | 473 | 477 | 477 | 477 | 465 | 5,173 |
| December 30, 2025 | 473 | 473 | 473 | 473 | 473 | 31 |
| December 29, 2025 | 473 | 479 | 477 | 480 | 473 | 1,942 |
| December 24, 2025 | 480 | 480 | 480 | 480 | 480 | 0 |
| December 23, 2025 | 479 | 480 | 480 | 480 | 473 | 13,178 |
| December 22, 2025 | 477 | 480 | 480 | 480 | 473 | 135,038 |
| December 19, 2025 | 463 | 475 | 475 | 475 | 463 | 12,000 |
| December 18, 2025 | 465 | 460 | 460 | 465 | 460 | 10,062 |
| December 17, 2025 | 455 | 473 | 473 | 473 | 450 | 3,485 |
| December 15, 2025 | 470 | 479 | 481 | 482 | 430 | 27,997 |
| December 12, 2025 | 482 | 475 | 479 | 482 | 475 | 58,994 |
| December 11, 2025 | 504 | 483 | 482 | 504 | 482 | 3,786 |
| December 10, 2025 | 483 | 483 | 483 | 483 | 483 | 2,200 |
| December 09, 2025 | 490 | 490 | 490 | 490 | 485 | 22,744 |
| December 08, 2025 | 490 | 482 | 482 | 490 | 482 | 3,233 |
| December 05, 2025 | 487 | 486 | 486 | 489 | 486 | 6,717 |
| December 04, 2025 | 508 | 487 | 487 | 508 | 487 | 1,240 |
| December 03, 2025 | 507 | 488 | 488 | 507 | 488 | 15,253 |
| December 02, 2025 | 491 | 491 | 491 | 491 | 491 | 6,433 |
| December 01, 2025 | 520 | 491 | 491 | 520 | 487 | 17,000 |
| November 28, 2025 | 500 | 520 | 518 | 520 | 500 | 11,544 |
| November 27, 2025 | 523 | 487 | 487 | 523 | 487 | 123,485 |
| November 26, 2025 | 501 | 501 | 501 | 501 | 501 | 41,050 |
| November 25, 2025 | 491 | 523 | 522 | 523 | 491 | 37,638 |