1,530.00
-8(-0.52%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,553 | 1,530 | 1,530 | 1,575 | 1,530 | 9,572 |
| February 19, 2026 | 1,538 | 1,538 | 1,538 | 1,538 | 1,538 | 0 |
| February 18, 2026 | 1,537 | 1,538 | 1,538 | 1,538 | 1,452 | 3,864 |
| February 17, 2026 | 1,450 | 1,539 | 1,539 | 1,539 | 1,450 | 4,075 |
| February 16, 2026 | 1,451 | 1,451 | 1,451 | 1,451 | 1,451 | 0 |
| February 13, 2026 | 1,451 | 1,451 | 1,451 | 1,451 | 1,451 | 1 |
| February 12, 2026 | 1,500 | 1,550 | 1,550 | 1,550 | 1,500 | 33,053 |
| February 11, 2026 | 1,499 | 1,500 | 1,500 | 1,500 | 1,499 | 7,230 |
| February 10, 2026 | 1,414 | 1,498 | 1,498 | 1,498 | 1,414 | 13,132 |
| February 09, 2026 | 1,415 | 1,464 | 1,464 | 1,464 | 1,415 | 6,339 |
| February 06, 2026 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 0 |
| February 05, 2026 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 0 |
| February 04, 2026 | 1,400 | 1,400 | 1,400 | 1,425 | 1,400 | 7,500 |
| February 03, 2026 | 1,499 | 1,499 | 1,499 | 1,499 | 1,499 | 1,147 |
| February 02, 2026 | 1,478 | 1,444 | 1,444 | 1,493 | 1,444 | 3,108 |
| January 30, 2026 | 1,478 | 1,430 | 1,430 | 1,478 | 1,430 | 60 |
| January 29, 2026 | 1,470 | 1,470 | 1,470 | 1,470 | 1,470 | 0 |
| January 28, 2026 | 1,425 | 1,470 | 1,470 | 1,470 | 1,400 | 6,015 |
| January 27, 2026 | 1,500 | 1,450 | 1,450 | 1,500 | 1,400 | 27,059 |
| January 26, 2026 | 1,584 | 1,500 | 1,500 | 1,584 | 1,500 | 28,027 |
| January 23, 2026 | 1,429 | 1,429 | 1,429 | 1,429 | 1,429 | 0 |
| January 22, 2026 | 1,515 | 1,429 | 1,432 | 1,515 | 1,415 | 7,182 |
| January 21, 2026 | 1,400 | 1,498 | 1,498 | 1,524 | 1,400 | 19,213 |
| January 20, 2026 | 1,450 | 1,402 | 1,402 | 1,500 | 1,400 | 26,658 |
| January 19, 2026 | 1,570 | 1,440 | 1,438 | 1,584 | 1,426 | 67,012 |
| January 16, 2026 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 0 |
| January 15, 2026 | 1,399 | 1,400 | 1,400 | 1,400 | 1,399 | 8,525 |
| January 14, 2026 | 1,401 | 1,385 | 1,384 | 1,401 | 1,340 | 99,914 |
| January 13, 2026 | 1,401 | 1,401 | 1,401 | 1,401 | 1,400 | 5,597 |
| January 12, 2026 | 1,441 | 1,400 | 1,400 | 1,441 | 1,400 | 20,230 |
| January 09, 2026 | 1,436 | 1,435 | 1,435 | 1,436 | 1,435 | 5,261 |
| January 08, 2026 | 1,416 | 1,416 | 1,416 | 1,416 | 1,416 | 0 |
| January 07, 2026 | 1,416 | 1,416 | 1,416 | 1,579 | 1,416 | 794 |
| January 06, 2026 | 1,368 | 1,599 | 1,599 | 1,599 | 1,341 | 6,104 |
| January 05, 2026 | 1,341 | 1,354 | 1,354 | 1,354 | 1,341 | 226 |
| January 02, 2026 | 1,316 | 1,316 | 1,316 | 1,316 | 1,316 | 1,147 |
| December 31, 2025 | 1,399 | 1,399 | 1,399 | 1,399 | 1,399 | 0 |
| December 30, 2025 | 1,399 | 1,399 | 1,399 | 1,399 | 1,399 | 0 |
| December 29, 2025 | 1,315 | 1,399 | 1,399 | 1,399 | 1,315 | 797 |
| December 24, 2025 | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| December 23, 2025 | 1,400 | 1,370 | 1,369 | 1,400 | 1,360 | 18,508 |
| December 22, 2025 | 1,380 | 1,400 | 1,400 | 1,400 | 1,380 | 8,984 |
| December 19, 2025 | 1,390 | 1,350 | 1,350 | 1,390 | 1,350 | 1,017 |
| December 18, 2025 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | 0 |
| December 17, 2025 | 1,400 | 1,399 | 1,399 | 1,400 | 1,348 | 2,539 |
| December 15, 2025 | 1,400 | 1,400 | 1,400 | 1,400 | 1,352 | 19,622 |
| December 12, 2025 | 1,281 | 1,281 | 1,281 | 1,281 | 1,281 | 1,000 |
| December 11, 2025 | 1,390 | 1,277 | 1,277 | 1,390 | 1,277 | 91 |
| December 10, 2025 | 1,395 | 1,395 | 1,395 | 1,395 | 1,395 | 18 |
| December 09, 2025 | 1,365 | 1,400 | 1,400 | 1,400 | 1,340 | 39,554 |
| December 08, 2025 | 1,327 | 1,327 | 1,327 | 1,327 | 1,327 | 51 |
| December 05, 2025 | 1,301 | 1,301 | 1,301 | 1,301 | 1,301 | 1,945 |
| December 03, 2025 | 1,271 | 1,271 | 1,271 | 1,271 | 1,271 | 605 |
| December 02, 2025 | 1,375 | 1,369 | 1,369 | 1,375 | 1,261 | 1,063 |
| December 01, 2025 | 1,295 | 1,374 | 1,374 | 1,374 | 1,216 | 23,447 |
| November 28, 2025 | 1,300 | 1,295 | 1,295 | 1,300 | 1,295 | 3,088 |
| November 27, 2025 | 1,309 | 1,311 | 1,311 | 1,339 | 1,309 | 1,750 |
| November 26, 2025 | 1,374 | 1,350 | 1,350 | 1,374 | 1,350 | 1,700 |
| November 25, 2025 | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 222 |
| November 24, 2025 | 1,330 | 1,330 | 1,330 | 1,330 | 1,330 | 0 |