3,800.00
+143(+3.91%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,677 | 3,800 | 3,800 | 3,846 | 3,593 | 3.25M |
| February 19, 2026 | 3,655 | 3,657 | 3,657 | 3,691 | 3,635 | 526,324 |
| February 18, 2026 | 3,622 | 3,658 | 3,658 | 3,678 | 3,622 | 1.52M |
| February 17, 2026 | 3,607 | 3,633 | 3,633 | 3,662 | 3,598 | 655,932 |
| February 16, 2026 | 3,613 | 3,647 | 3,647 | 3,670 | 3,613 | 447,096 |
| February 13, 2026 | 3,613 | 3,609 | 3,609 | 3,644 | 3,587 | 1.11M |
| February 12, 2026 | 3,550 | 3,638 | 3,638 | 3,650 | 3,550 | 344,508 |
| February 11, 2026 | 3,666 | 3,644 | 3,644 | 3,666 | 3,615 | 932,954 |
| February 10, 2026 | 3,510 | 3,650 | 3,650 | 3,650 | 3,510 | 1.02M |
| February 09, 2026 | 3,565 | 3,619 | 3,619 | 3,662 | 3,553 | 882,213 |
| February 06, 2026 | 3,534 | 3,602 | 3,602 | 3,605 | 3,533 | 240,046 |
| February 05, 2026 | 3,583 | 3,533 | 3,533 | 3,630 | 3,519 | 532,975 |
| February 04, 2026 | 3,699 | 3,583 | 3,583 | 3,699 | 3,583 | 972,440 |
| February 03, 2026 | 3,675 | 3,613 | 3,613 | 3,675 | 3,597 | 1.07M |
| February 02, 2026 | 3,528 | 3,651 | 3,651 | 3,673 | 3,528 | 1.59M |
| January 30, 2026 | 3,629 | 3,625 | 3,625 | 3,655 | 3,566 | 2.03M |
| January 29, 2026 | 3,533 | 3,625 | 3,625 | 3,625 | 3,520 | 707,789 |
| January 28, 2026 | 3,560 | 3,540 | 3,540 | 3,562 | 3,504 | 798,725 |
| January 27, 2026 | 3,486 | 3,560 | 3,560 | 3,560 | 3,486 | 816,938 |
| January 26, 2026 | 3,600 | 3,505 | 3,505 | 3,619 | 3,495 | 529,102 |
| January 23, 2026 | 3,499 | 3,554 | 3,554 | 3,554 | 3,488 | 260,048 |
| January 22, 2026 | 3,586 | 3,510 | 3,511 | 3,662 | 3,471 | 2.81M |
| January 21, 2026 | 3,578 | 3,584 | 3,584 | 3,593 | 3,518 | 277,493 |
| January 20, 2026 | 3,588 | 3,547 | 3,547 | 3,588 | 3,520 | 825,464 |
| January 19, 2026 | 3,558 | 3,555 | 3,555 | 3,581 | 3,488 | 1.06M |
| January 16, 2026 | 3,595 | 3,588 | 3,588 | 3,652 | 3,588 | 2.34M |
| January 15, 2026 | 3,587 | 3,622 | 3,622 | 3,624 | 3,582 | 252,163 |
| January 14, 2026 | 3,584 | 3,586 | 3,586 | 3,643 | 3,543 | 2.95M |
| January 13, 2026 | 3,632 | 3,622 | 3,622 | 3,643 | 3,584 | 546,747 |
| January 12, 2026 | 3,637 | 3,631 | 3,631 | 3,643 | 3,561 | 716,913 |
| January 09, 2026 | 3,589 | 3,603 | 3,603 | 3,668 | 3,535 | 6.69M |
| January 08, 2026 | 3,587 | 3,577 | 3,577 | 3,598 | 3,553 | 450,584 |
| January 07, 2026 | 3,579 | 3,576 | 3,576 | 3,594 | 3,546 | 355,384 |
| January 06, 2026 | 3,557 | 3,564 | 3,564 | 3,595 | 3,533 | 3.98M |
| January 05, 2026 | 3,543 | 3,538 | 3,538 | 3,575 | 3,511 | 448,339 |
| January 02, 2026 | 3,470 | 3,537 | 3,538 | 3,541 | 3,470 | 1.04M |
| December 31, 2025 | 3,488 | 3,501 | 3,501 | 3,513 | 3,465 | 105,317 |
| December 30, 2025 | 3,509 | 3,477 | 3,477 | 3,509 | 3,477 | 138,504 |
| December 29, 2025 | 3,550 | 3,495 | 3,498 | 3,550 | 3,479 | 144,515 |
| December 24, 2025 | 3,550 | 3,483 | 3,486 | 3,550 | 3,452 | 36,223 |
| December 23, 2025 | 3,550 | 3,460 | 3,460 | 3,550 | 3,423 | 198,141 |
| December 22, 2025 | 3,553 | 3,417 | 3,417 | 3,556 | 3,417 | 1.18M |
| December 19, 2025 | 3,522 | 3,553 | 3,550 | 3,563 | 3,495 | 2.15M |
| December 18, 2025 | 3,499 | 3,501 | 3,501 | 3,519 | 3,476 | 929,929 |
| December 17, 2025 | 3,490 | 3,489 | 3,489 | 3,524 | 3,475 | 833,717 |
| December 15, 2025 | 3,480 | 3,510 | 3,510 | 3,520 | 3,466 | 621,931 |
| December 12, 2025 | 3,534 | 3,512 | 3,501 | 3,549 | 3,487 | 983,747 |
| December 11, 2025 | 3,558 | 3,534 | 3,532 | 3,580 | 3,500 | 615,404 |
| December 10, 2025 | 3,527 | 3,557 | 3,557 | 3,557 | 3,478 | 2.4M |
| December 09, 2025 | 3,505 | 3,525 | 3,525 | 3,534 | 3,494 | 681,511 |
| December 08, 2025 | 3,502 | 3,506 | 3,506 | 3,531 | 3,477 | 460,674 |
| December 05, 2025 | 3,500 | 3,509 | 3,508 | 3,543 | 3,475 | 1.65M |
| December 04, 2025 | 3,492 | 3,470 | 3,470 | 3,492 | 3,453 | 368,002 |
| December 03, 2025 | 3,465 | 3,451 | 3,451 | 3,477 | 3,420 | 343,498 |
| December 02, 2025 | 3,406 | 3,430 | 3,430 | 3,459 | 3,404 | 275,548 |
| December 01, 2025 | 3,530 | 3,422 | 3,422 | 3,530 | 3,354 | 1.31M |
| November 28, 2025 | 3,489 | 3,480 | 3,480 | 3,515 | 3,467 | 992,720 |
| November 27, 2025 | 3,468 | 3,483 | 3,483 | 3,500 | 3,450 | 171,007 |
| November 26, 2025 | 3,410 | 3,455 | 3,457 | 3,466 | 3,410 | 398,493 |
| November 25, 2025 | 3,449 | 3,409 | 3,409 | 3,450 | 3,378 | 2.28M |