5,023.00
-25(-0.50%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,149 | 5,023 | 5,023 | 5,149 | 5,022 | 98,465 |
| February 19, 2026 | 5,092 | 5,048 | 5,048 | 5,112 | 5,045 | 192,957 |
| February 18, 2026 | 5,033 | 5,111 | 5,111 | 5,143 | 5,033 | 204,285 |
| February 17, 2026 | 5,020 | 5,049 | 5,049 | 5,082 | 5,020 | 284,081 |
| February 16, 2026 | 5,024 | 5,078 | 5,078 | 5,155 | 4,989 | 337,883 |
| February 13, 2026 | 5,081 | 4,991 | 4,991 | 5,081 | 4,991 | 253,826 |
| February 12, 2026 | 5,002 | 5,053 | 5,053 | 5,075 | 5,000 | 204,328 |
| February 11, 2026 | 5,057 | 5,025 | 5,025 | 5,081 | 4,981 | 371,234 |
| February 10, 2026 | 5,138 | 5,046 | 5,046 | 5,138 | 5,025 | 24,890 |
| February 09, 2026 | 5,062 | 5,030 | 5,030 | 5,136 | 4,991 | 383,814 |
| February 06, 2026 | 4,987 | 5,031 | 5,031 | 5,031 | 4,966 | 227,803 |
| February 05, 2026 | 4,989 | 5,016 | 5,016 | 5,094 | 4,988 | 166,934 |
| February 04, 2026 | 5,115 | 5,026 | 5,026 | 5,115 | 4,988 | 590,117 |
| February 03, 2026 | 5,209 | 5,110 | 5,110 | 5,209 | 5,103 | 453,235 |
| February 02, 2026 | 4,964 | 5,138 | 5,138 | 5,138 | 4,930 | 589,430 |
| January 30, 2026 | 5,230 | 5,062 | 5,062 | 5,230 | 5,062 | 528,254 |
| January 29, 2026 | 5,129 | 5,175 | 5,175 | 5,226 | 5,129 | 504,050 |
| January 28, 2026 | 5,155 | 5,137 | 5,137 | 5,200 | 5,086 | 816,481 |
| January 27, 2026 | 5,175 | 5,138 | 5,138 | 5,187 | 5,109 | 815,700 |
| January 26, 2026 | 5,080 | 5,158 | 5,158 | 5,162 | 5,037 | 337,284 |
| January 23, 2026 | 5,120 | 5,080 | 5,080 | 5,120 | 4,961 | 431,399 |
| January 22, 2026 | 4,743 | 5,100 | 5,100 | 5,113 | 4,743 | 821,100 |
| January 21, 2026 | 4,728 | 4,772 | 4,772 | 4,789 | 4,715 | 323,178 |
| January 20, 2026 | 4,716 | 4,771 | 4,774 | 4,785 | 4,716 | 238,754 |
| January 19, 2026 | 4,829 | 4,785 | 4,785 | 4,829 | 4,654 | 586,529 |
| January 16, 2026 | 4,828 | 4,866 | 4,865 | 4,900 | 4,813 | 1.47M |
| January 15, 2026 | 4,760 | 4,812 | 4,829 | 4,829 | 4,750 | 495,916 |
| January 14, 2026 | 4,780 | 4,763 | 4,762 | 4,798 | 4,714 | 855,684 |
| January 13, 2026 | 4,750 | 4,779 | 4,779 | 4,811 | 4,717 | 2.42M |
| January 12, 2026 | 4,822 | 4,788 | 4,788 | 4,836 | 4,749 | 211,487 |
| January 09, 2026 | 4,800 | 4,821 | 4,821 | 4,834 | 4,750 | 1.2M |
| January 08, 2026 | 4,776 | 4,752 | 4,752 | 4,788 | 4,717 | 320,206 |
| January 07, 2026 | 4,800 | 4,781 | 4,779 | 4,800 | 4,740 | 1.05M |
| January 06, 2026 | 4,768 | 4,782 | 4,782 | 4,872 | 4,750 | 678,645 |
| January 05, 2026 | 4,770 | 4,768 | 4,768 | 4,786 | 4,707 | 687,572 |
| January 02, 2026 | 4,700 | 4,730 | 4,730 | 4,730 | 4,619 | 537,466 |
| December 31, 2025 | 4,699 | 4,676 | 4,677 | 4,700 | 4,662 | 37,647 |
| December 30, 2025 | 4,601 | 4,697 | 4,697 | 4,708 | 4,601 | 344,068 |
| December 29, 2025 | 4,711 | 4,705 | 4,705 | 4,739 | 4,689 | 391,636 |
| December 24, 2025 | 4,780 | 4,731 | 4,733 | 4,787 | 4,722 | 160,383 |
| December 23, 2025 | 4,710 | 4,748 | 4,748 | 4,767 | 4,707 | 522,330 |
| December 22, 2025 | 4,720 | 4,725 | 4,725 | 4,734 | 4,664 | 259,550 |
| December 19, 2025 | 4,787 | 4,711 | 4,712 | 4,788 | 4,600 | 1.06M |
| December 18, 2025 | 4,700 | 4,769 | 4,769 | 4,775 | 4,700 | 510,100 |
| December 17, 2025 | 4,670 | 4,701 | 4,701 | 4,713 | 4,633 | 579,899 |
| December 15, 2025 | 4,703 | 4,699 | 4,699 | 4,721 | 4,657 | 1.01M |
| December 12, 2025 | 4,668 | 4,681 | 4,681 | 4,704 | 4,626 | 1.88M |
| December 11, 2025 | 4,615 | 4,656 | 4,656 | 4,671 | 4,615 | 633,695 |
| December 10, 2025 | 4,700 | 4,604 | 4,606 | 4,700 | 4,576 | 282,398 |
| December 09, 2025 | 4,550 | 4,622 | 4,624 | 4,635 | 4,509 | 724,784 |
| December 08, 2025 | 4,680 | 4,593 | 4,593 | 4,680 | 4,571 | 401,171 |
| December 05, 2025 | 4,600 | 4,585 | 4,586 | 4,669 | 4,580 | 1.02M |
| December 04, 2025 | 4,630 | 4,655 | 4,655 | 4,655 | 4,576 | 329,799 |
| December 03, 2025 | 4,700 | 4,600 | 4,600 | 4,700 | 4,551 | 374,305 |
| December 02, 2025 | 4,820 | 4,835 | 4,835 | 4,849 | 4,810 | 485,160 |
| December 01, 2025 | 4,808 | 4,817 | 4,817 | 4,837 | 4,758 | 485,641 |
| November 28, 2025 | 4,725 | 4,819 | 4,819 | 4,823 | 4,725 | 592,113 |
| November 27, 2025 | 4,833 | 4,779 | 4,779 | 4,841 | 4,762 | 331,306 |
| November 26, 2025 | 4,761 | 4,790 | 4,792 | 4,818 | 4,741 | 307,384 |
| November 25, 2025 | 4,760 | 4,718 | 4,718 | 4,773 | 4,700 | 358,416 |