3,602.00
+18(+0.50%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 24, 2025 | 3,470 | 3,448 | 3,448 | 3,470 | 3,408 | 3.49M |
| November 21, 2025 | 3,472 | 3,408 | 3,407 | 3,472 | 3,394 | 459,943 |
| November 20, 2025 | 3,430 | 3,473 | 3,473 | 3,536 | 3,430 | 689,439 |
| November 19, 2025 | 3,489 | 3,470 | 3,470 | 3,501 | 3,470 | 432,825 |
| November 18, 2025 | 3,548 | 3,506 | 3,476.58 | 3,573 | 3,495 | 974,939 |
| November 17, 2025 | 3,532 | 3,561 | 3,531.12 | 3,565 | 3,530 | 1.3M |
| November 14, 2025 | 3,581 | 3,514 | 3,484.52 | 3,581 | 3,481 | 360,781 |
| November 13, 2025 | 3,509 | 3,544 | 3,514.26 | 3,563 | 3,498 | 1.69M |
| November 12, 2025 | 3,391 | 3,500 | 3,470.63 | 3,509 | 3,391 | 733,587 |
| November 11, 2025 | 3,295 | 3,461 | 3,431.96 | 3,470 | 3,295 | 648,436 |
| November 10, 2025 | 3,464 | 3,458 | 3,428.99 | 3,472 | 3,418 | 504,755 |
| November 07, 2025 | 3,447 | 3,451 | 3,453 | 3,456 | 3,399 | 741,386 |
| November 06, 2025 | 3,446 | 3,451 | 3,451 | 3,466 | 3,409 | 1.04M |
| November 05, 2025 | 3,460 | 3,440 | 3,440 | 3,460 | 3,419 | 1M |
| November 04, 2025 | 3,352 | 3,460 | 3,459 | 3,460 | 3,350 | 3.59M |
| November 03, 2025 | 3,380 | 3,402 | 3,402 | 3,409 | 3,349 | 1.24M |
| October 31, 2025 | 3,409 | 3,392 | 3,392 | 3,409 | 3,282 | 1.63M |
| October 30, 2025 | 3,401 | 3,302 | 3,302 | 3,466 | 3,232 | 5.18M |
| October 29, 2025 | 3,450 | 3,365 | 3,365 | 3,450 | 3,306 | 357,222 |
| October 28, 2025 | 3,328 | 3,372 | 3,372 | 3,386 | 3,328 | 522,397 |
| October 27, 2025 | 3,395 | 3,327 | 3,327 | 3,402 | 3,299 | 1.24M |
| October 24, 2025 | 3,409 | 3,394 | 3,394 | 3,423 | 3,369 | 667,430 |
| October 23, 2025 | 3,387 | 3,408 | 3,408 | 3,415 | 3,385 | 410,016 |
| October 22, 2025 | 3,410 | 3,409 | 3,412 | 3,412 | 3,361 | 494,007 |
| October 21, 2025 | 3,321 | 3,392 | 3,392 | 3,430 | 3,321 | 619,148 |
| October 20, 2025 | 3,315 | 3,400 | 3,400 | 3,417 | 3,315 | 343,138 |