514.00
-11(-2.10%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 526 | 514 | 514 | 526 | 509 | 366,687 |
| January 13, 2026 | 519 | 527 | 527 | 528 | 519 | 190,214 |
| January 12, 2026 | 520 | 522 | 522 | 529 | 518 | 387,114 |
| January 09, 2026 | 511 | 529 | 527 | 530 | 511 | 1.11M |
| January 08, 2026 | 520 | 519 | 519 | 523 | 512 | 236,146 |
| January 07, 2026 | 524 | 524 | 524 | 525 | 524 | 53,756 |
| January 06, 2026 | 519 | 524 | 524 | 525 | 510 | 1.1M |
| January 05, 2026 | 500 | 518 | 518 | 520 | 500 | 657,340 |
| January 02, 2026 | 511 | 515 | 515 | 519 | 505 | 488,981 |
| December 31, 2025 | 509 | 518 | 518 | 518 | 509 | 18,950 |
| December 30, 2025 | 513 | 520 | 520 | 520 | 513 | 642,315 |
| December 29, 2025 | 520 | 514 | 514 | 520 | 510 | 83,404 |
| December 24, 2025 | 515 | 520 | 519 | 520 | 509 | 40,823 |
| December 23, 2025 | 515 | 514 | 514 | 520 | 506 | 374,002 |
| December 22, 2025 | 510 | 515 | 515 | 515 | 502 | 56,861 |
| December 19, 2025 | 510 | 508 | 508 | 510 | 499 | 762,732 |
| December 18, 2025 | 505 | 505 | 505 | 515 | 505 | 401,593 |
| December 17, 2025 | 512 | 514 | 514 | 514 | 504 | 408,446 |
| December 15, 2025 | 528 | 512 | 512 | 528 | 504 | 1.9M |
| December 12, 2025 | 520 | 530 | 530 | 530 | 507 | 1.15M |
| December 11, 2025 | 510 | 519 | 519 | 530 | 500 | 1.03M |
| December 10, 2025 | 514 | 520 | 520 | 520 | 501 | 1.06M |
| December 09, 2025 | 500 | 515 | 515 | 515 | 500 | 389,125 |
| December 08, 2025 | 481 | 500 | 500 | 500 | 478 | 507,010 |
| December 05, 2025 | 488 | 479 | 479 | 488 | 472 | 63,992 |
| December 04, 2025 | 471 | 480 | 480 | 488 | 471 | 587,044 |
| December 03, 2025 | 478 | 480 | 478 | 487 | 476 | 146,042 |
| December 02, 2025 | 451 | 480 | 480 | 482 | 451 | 3.33M |
| December 01, 2025 | 469 | 463 | 463 | 472 | 430 | 1.92M |
| November 28, 2025 | 468 | 472 | 472 | 488 | 468 | 1.19M |
| November 27, 2025 | 468 | 470 | 470 | 470 | 466 | 228,638 |
| November 26, 2025 | 485 | 469 | 469 | 488 | 465 | 1.11M |
| November 25, 2025 | 490 | 489 | 490 | 500 | 485 | 19.28M |
| November 24, 2025 | 510 | 500 | 502 | 510 | 490 | 5.04M |
| November 21, 2025 | 507 | 508 | 508 | 527 | 500 | 531,768 |
| November 20, 2025 | 485 | 508 | 508 | 509 | 485 | 1.45M |
| November 19, 2025 | 472 | 487 | 487 | 488 | 470 | 539,439 |
| November 18, 2025 | 469 | 470 | 471 | 475 | 464 | 1.37M |
| November 17, 2025 | 475 | 468 | 468 | 477 | 465 | 664,835 |
| November 14, 2025 | 460 | 472 | 472 | 474 | 450 | 197,293 |
| November 13, 2025 | 443 | 464 | 464 | 472 | 443 | 1.16M |
| November 12, 2025 | 464 | 461 | 461 | 464 | 443 | 585,178 |
| November 11, 2025 | 460 | 456 | 456 | 465 | 448 | 1.34M |
| November 10, 2025 | 447 | 461 | 461 | 464 | 437 | 4.96M |
| November 07, 2025 | 430 | 445 | 445 | 445 | 430 | 1.94M |
| November 06, 2025 | 415 | 439 | 439 | 442 | 412 | 771,792 |
| November 05, 2025 | 407 | 414 | 414 | 414 | 405 | 196,033 |
| November 04, 2025 | 415 | 408 | 408 | 415 | 408 | 1.13M |
| November 03, 2025 | 415 | 415 | 413 | 415 | 407 | 724,641 |
| October 31, 2025 | 408 | 409 | 409 | 415 | 405 | 247,053 |
| October 30, 2025 | 418 | 416 | 416 | 418 | 406 | 286,407 |
| October 29, 2025 | 419 | 407 | 407 | 419 | 405 | 465,535 |
| October 28, 2025 | 418 | 417 | 417 | 422 | 411 | 233,397 |
| October 27, 2025 | 414 | 410 | 410 | 414 | 405 | 458,481 |
| October 24, 2025 | 407 | 410 | 410 | 410 | 403 | 264,422 |
| October 23, 2025 | 410 | 407 | 407 | 410 | 403 | 151,467 |
| October 22, 2025 | 414 | 410 | 411 | 414 | 403 | 73,231 |
| October 21, 2025 | 405 | 414 | 414 | 414 | 404 | 244,365 |
| October 20, 2025 | 401 | 406 | 406 | 416 | 401 | 433,387 |
| October 17, 2025 | 419 | 409 | 410 | 424 | 391 | 1.41M |