1,673.00
+15(+0.90%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,655 | 1,673 | 1,673 | 1,673 | 1,655 | 19,971 |
| January 14, 2026 | 1,676 | 1,661 | 1,661 | 1,686 | 1,645 | 37,516 |
| January 13, 2026 | 1,672 | 1,675 | 1,672 | 1,675 | 1,657 | 112,191 |
| January 12, 2026 | 1,680 | 1,672 | 1,672 | 1,695 | 1,641 | 34,881 |
| January 09, 2026 | 1,688 | 1,689 | 1,689 | 1,702 | 1,676 | 20,087 |
| January 08, 2026 | 1,665 | 1,677 | 1,677 | 1,690 | 1,665 | 21,458 |
| January 07, 2026 | 1,699 | 1,676 | 1,676 | 1,699 | 1,661 | 8,059 |
| January 06, 2026 | 1,654 | 1,675 | 1,675 | 1,675 | 1,646 | 42,230 |
| January 05, 2026 | 1,662 | 1,655 | 1,655 | 1,668 | 1,639 | 36,546 |
| January 02, 2026 | 1,668 | 1,659 | 1,656 | 1,672 | 1,638 | 14,448 |
| December 31, 2025 | 1,674 | 1,661 | 1,665 | 1,715 | 1,616 | 22,885 |
| December 30, 2025 | 1,674 | 1,671 | 1,671 | 1,675 | 1,650 | 22,910 |
| December 29, 2025 | 1,638 | 1,656 | 1,662 | 1,662 | 1,638 | 17,592 |
| December 24, 2025 | 1,642 | 1,644 | 1,642 | 1,650 | 1,636 | 25,725 |
| December 23, 2025 | 1,636 | 1,644 | 1,644 | 1,649 | 1,630 | 17,166 |
| December 22, 2025 | 1,639 | 1,632 | 1,632 | 1,639 | 1,611 | 206,468 |
| December 19, 2025 | 1,644 | 1,620 | 1,620 | 1,649 | 1,603 | 311,664 |
| December 18, 2025 | 1,638 | 1,636 | 1,636 | 1,653 | 1,600 | 32,531 |
| December 17, 2025 | 1,607 | 1,624 | 1,629 | 1,680 | 1,600 | 160,719 |
| December 15, 2025 | 1,608 | 1,613 | 1,613 | 1,617 | 1,597 | 42,108 |
| December 12, 2025 | 1,587 | 1,599 | 1,601 | 1,605 | 1,587 | 147,229 |
| December 11, 2025 | 1,594 | 1,582 | 1,582 | 1,598 | 1,580 | 25,148 |
| December 10, 2025 | 1,589 | 1,584 | 1,584 | 1,596 | 1,578 | 47,171 |
| December 09, 2025 | 1,607 | 1,589 | 1,589 | 1,611 | 1,577 | 276,657 |
| December 08, 2025 | 1,633 | 1,608 | 1,608 | 1,633 | 1,597 | 11,785 |
| December 05, 2025 | 1,641 | 1,640 | 1,640 | 1,649 | 1,633 | 9,365 |
| December 04, 2025 | 1,644 | 1,633 | 1,633 | 1,649 | 1,627 | 35,786 |
| December 03, 2025 | 1,630 | 1,634 | 1,634 | 1,641 | 1,619 | 115,443 |
| December 02, 2025 | 1,632 | 1,619 | 1,619 | 1,634 | 1,616 | 29,576 |
| December 01, 2025 | 1,640 | 1,626 | 1,626 | 1,651 | 1,624 | 39,466 |
| November 28, 2025 | 1,656 | 1,643 | 1,639 | 1,656 | 1,637 | 26,644 |
| November 27, 2025 | 1,642 | 1,641 | 1,641 | 1,652 | 1,641 | 867 |
| November 26, 2025 | 1,643 | 1,621 | 1,621 | 1,643 | 1,620 | 116,338 |
| November 25, 2025 | 1,618 | 1,625 | 1,625 | 1,628 | 1,600 | 37,232 |
| November 24, 2025 | 1,622 | 1,616 | 1,616 | 1,622 | 1,594 | 50,883 |
| November 21, 2025 | 1,604 | 1,606 | 1,606 | 1,618 | 1,598 | 85,737 |
| November 20, 2025 | 1,609 | 1,619 | 1,617 | 1,639 | 1,609 | 21,307 |
| November 19, 2025 | 1,591 | 1,601 | 1,601 | 1,601 | 1,584 | 14,848 |
| November 18, 2025 | 1,605 | 1,594 | 1,594 | 1,618 | 1,586 | 26,108 |
| November 17, 2025 | 1,594 | 1,615 | 1,615 | 1,615 | 1,590 | 68,012 |
| November 14, 2025 | 1,596 | 1,593 | 1,593 | 1,614 | 1,569 | 103,414 |
| November 13, 2025 | 1,583 | 1,609 | 1,609 | 1,612 | 1,572 | 108,868 |
| November 12, 2025 | 1,571 | 1,576 | 1,576 | 1,581 | 1,559 | 14,720 |
| November 11, 2025 | 1,577 | 1,567 | 1,567 | 1,577 | 1,558 | 24,695 |
| November 10, 2025 | 1,555 | 1,565 | 1,565 | 1,571 | 1,555 | 14,577 |
| November 07, 2025 | 1,560 | 1,552 | 1,553 | 1,562 | 1,546 | 27,214 |
| November 06, 2025 | 1,600 | 1,548 | 1,548 | 1,600 | 1,539 | 50,399 |
| November 05, 2025 | 1,543 | 1,546 | 1,546 | 1,552 | 1,532 | 53,405 |
| November 04, 2025 | 1,552 | 1,553 | 1,553 | 1,557 | 1,539 | 46,433 |
| November 03, 2025 | 1,545 | 1,549 | 1,549 | 1,553 | 1,532 | 41,893 |
| October 31, 2025 | 1,549 | 1,541 | 1,541 | 1,554 | 1,538 | 22,033 |
| October 30, 2025 | 1,523 | 1,548 | 1,548 | 1,548 | 1,523 | 38,233 |
| October 29, 2025 | 1,557 | 1,547 | 1,547 | 1,557 | 1,538 | 140,478 |
| October 28, 2025 | 1,531 | 1,548 | 1,548 | 1,548 | 1,524 | 49,324 |
| October 27, 2025 | 1,524 | 1,523 | 1,523 | 1,525 | 1,507 | 94,134 |
| October 24, 2025 | 1,530 | 1,515 | 1,521 | 1,530 | 1,504 | 118,514 |
| October 23, 2025 | 1,514 | 1,519 | 1,519 | 1,522 | 1,504 | 25,867 |
| October 22, 2025 | 1,502 | 1,501 | 1,501 | 1,509 | 1,492 | 57,877 |
| October 21, 2025 | 1,500 | 1,501 | 1,491.97 | 1,509 | 1,492 | 27,790 |
| October 20, 2025 | 1,509 | 1,506 | 1,496.94 | 1,509 | 1,490 | 41,842 |