1,712.00
+5(+0.29%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,714 | 1,712 | 1,712 | 1,720 | 1,703 | 36,274 |
| February 19, 2026 | 1,707 | 1,707 | 1,707 | 1,720 | 1,701 | 57,778 |
| February 18, 2026 | 1,701 | 1,709 | 1,709 | 1,718 | 1,694 | 27,765 |
| February 17, 2026 | 1,696 | 1,704 | 1,704 | 1,709 | 1,686 | 56,454 |
| February 16, 2026 | 1,673 | 1,695 | 1,695 | 1,712 | 1,673 | 137,342 |
| February 13, 2026 | 1,680 | 1,682 | 1,682 | 1,702 | 1,677 | 636,195 |
| February 12, 2026 | 1,677 | 1,686 | 1,686 | 1,698 | 1,642 | 20,319 |
| February 11, 2026 | 1,650 | 1,677 | 1,677 | 1,683 | 1,650 | 121,907 |
| February 10, 2026 | 1,663 | 1,662 | 1,662 | 1,667 | 1,646 | 44,712 |
| February 09, 2026 | 1,699 | 1,668 | 1,668 | 1,699 | 1,664 | 41,401 |
| February 06, 2026 | 1,673 | 1,678 | 1,678 | 1,685 | 1,657 | 234,990 |
| February 05, 2026 | 1,663 | 1,669 | 1,669 | 1,674 | 1,651 | 74,040 |
| February 04, 2026 | 1,629 | 1,660 | 1,660 | 1,686 | 1,629 | 272,171 |
| February 03, 2026 | 1,686 | 1,654 | 1,654 | 1,686 | 1,642 | 42,364 |
| February 02, 2026 | 1,699 | 1,642 | 1,642 | 1,699 | 1,617 | 34,941 |
| January 30, 2026 | 1,699 | 1,645 | 1,645 | 1,699 | 1,615 | 37,935 |
| January 29, 2026 | 1,601 | 1,641 | 1,641 | 1,663 | 1,601 | 198,486 |
| January 28, 2026 | 1,615 | 1,632 | 1,632 | 1,675 | 1,615 | 24,171 |
| January 27, 2026 | 1,656 | 1,623 | 1,623 | 1,656 | 1,590 | 249,983 |
| January 26, 2026 | 1,643 | 1,646 | 1,646 | 1,657 | 1,630 | 135,596 |
| January 23, 2026 | 1,645 | 1,637 | 1,637 | 1,651 | 1,631 | 24,886 |
| January 22, 2026 | 1,660 | 1,648 | 1,648 | 1,660 | 1,600 | 78,663 |
| January 21, 2026 | 1,640 | 1,633 | 1,633 | 1,647 | 1,623 | 70,559 |
| January 20, 2026 | 1,674 | 1,673 | 1,635.8 | 1,683 | 1,660 | 25,142 |
| January 19, 2026 | 1,676 | 1,672 | 1,681 | 1,686 | 1,664 | 22,632 |
| January 16, 2026 | 1,675 | 1,681 | 1,681 | 1,686 | 1,669 | 13,203 |
| 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 |