5,795.00
+488(+9.20%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,308 | 5,795 | 5,795 | 5,800 | 5,308 | 998,679 |
| February 19, 2026 | 5,565 | 5,307 | 5,307 | 5,598 | 5,196 | 1.53M |
| February 18, 2026 | 5,330 | 5,494 | 5,494 | 5,520 | 5,123 | 724,356 |
| February 17, 2026 | 5,362 | 5,270 | 5,270 | 5,579 | 5,268 | 1.19M |
| February 16, 2026 | 5,527 | 5,467 | 5,467 | 5,633 | 5,467 | 527,842 |
| February 13, 2026 | 5,406 | 5,633 | 5,633 | 5,668 | 5,200 | 1.41M |
| February 12, 2026 | 5,660 | 5,637 | 5,637 | 5,776 | 5,624 | 509,032 |
| February 11, 2026 | 5,650 | 5,728 | 5,728 | 5,848 | 5,619 | 1.42M |
| February 10, 2026 | 5,399 | 5,545 | 5,545 | 5,621 | 5,343 | 1.38M |
| February 09, 2026 | 5,310 | 5,500 | 5,500 | 5,571 | 5,258 | 1.11M |
| February 06, 2026 | 4,900 | 5,275 | 5,275 | 5,304 | 4,700 | 686,413 |
| February 05, 2026 | 5,280 | 5,120 | 5,120 | 5,280 | 4,995 | 1.34M |
| February 04, 2026 | 5,248 | 5,280 | 5,280 | 5,405 | 5,233 | 1.52M |
| February 03, 2026 | 5,138 | 5,134 | 5,134 | 5,315 | 5,034 | 3.01M |
| February 02, 2026 | 4,600 | 5,051 | 5,051 | 5,166 | 4,513 | 3.77M |
| January 30, 2026 | 5,362 | 5,300 | 5,300 | 5,450 | 4,942 | 3.88M |
| January 29, 2026 | 6,277 | 5,906 | 5,906 | 6,400 | 5,455 | 5.47M |
| January 28, 2026 | 6,289 | 6,200 | 6,200 | 6,303 | 6,061 | 1.64M |
| January 27, 2026 | 6,025 | 6,048 | 6,048 | 6,141 | 5,996 | 884,436 |
| January 26, 2026 | 6,237 | 6,233 | 6,233 | 6,300 | 6,071 | 1.89M |
| January 23, 2026 | 6,112 | 6,076 | 6,076 | 6,166 | 5,958 | 1.43M |
| January 22, 2026 | 5,915 | 5,895 | 5,893 | 5,988 | 5,834 | 1.19M |
| January 21, 2026 | 6,299 | 6,101 | 6,101 | 6,326 | 6,100 | 1.78M |
| January 20, 2026 | 6,177 | 6,187 | 6,187 | 6,287 | 6,167 | 1.78M |
| January 19, 2026 | 6,040 | 6,147 | 6,147 | 6,268 | 6,040 | 1.33M |
| January 16, 2026 | 5,898 | 5,891 | 5,891 | 5,960 | 5,808 | 1.08M |
| January 15, 2026 | 5,709 | 5,720 | 5,721 | 5,877 | 5,578 | 2.81M |
| January 14, 2026 | 5,675 | 5,766 | 5,764 | 5,849 | 5,675 | 2.76M |
| January 13, 2026 | 5,449 | 5,736 | 5,736 | 5,737 | 5,384 | 1.21M |
| January 12, 2026 | 5,391 | 5,482 | 5,482 | 5,529 | 5,377 | 1.56M |
| January 09, 2026 | 5,326 | 5,236 | 5,238 | 5,351 | 5,175 | 831,771 |
| January 08, 2026 | 5,100 | 5,238 | 5,238 | 5,316 | 5,100 | 1.21M |
| January 07, 2026 | 5,281 | 5,136 | 5,136 | 5,313 | 5,082 | 739,644 |
| January 06, 2026 | 5,201 | 5,330 | 5,330 | 5,330 | 5,168 | 665,913 |
| January 05, 2026 | 5,251 | 5,299 | 5,299 | 5,450 | 5,130 | 1.16M |
| January 02, 2026 | 5,308 | 5,157 | 5,157 | 5,550 | 5,134 | 595,143 |
| December 31, 2025 | 5,296 | 5,235 | 5,235 | 5,296 | 5,128 | 1.86M |
| December 30, 2025 | 5,183 | 5,186 | 5,186 | 5,362 | 5,151 | 852,889 |
| December 29, 2025 | 5,690 | 5,490 | 5,490 | 5,690 | 5,490 | 553,981 |
| December 24, 2025 | 5,787 | 5,843 | 5,842 | 5,889 | 5,739 | 578,268 |
| December 23, 2025 | 5,787 | 5,770 | 5,770 | 5,930 | 5,695 | 3M |
| December 22, 2025 | 5,251 | 5,688 | 5,688 | 5,697 | 5,251 | 3.34M |
| December 19, 2025 | 4,974 | 5,198 | 5,198 | 5,198 | 4,971 | 2.33M |
| December 18, 2025 | 5,145 | 5,117 | 5,117 | 5,145 | 5,048 | 1.4M |
| December 17, 2025 | 5,150 | 5,060 | 5,060 | 5,200 | 5,013 | 1.52M |
| December 15, 2025 | 5,722 | 5,103 | 5,103 | 5,785 | 5,103 | 1.79M |
| December 12, 2025 | 5,400 | 5,561 | 5,604 | 5,580 | 5,355 | 1.82M |
| December 11, 2025 | 5,197 | 5,076 | 5,076 | 5,225 | 5,037 | 707,517 |
| December 10, 2025 | 5,266 | 5,206 | 5,206 | 5,283 | 5,139 | 1.19M |
| December 09, 2025 | 4,778 | 5,187 | 5,187 | 5,187 | 4,778 | 777,703 |
| December 08, 2025 | 4,777 | 5,011 | 5,011 | 5,052 | 4,777 | 1.14M |
| December 05, 2025 | 4,835 | 4,966 | 4,966 | 4,967 | 4,823 | 652,269 |
| December 04, 2025 | 4,923 | 4,794 | 4,794 | 4,923 | 4,757 | 560,679 |
| December 03, 2025 | 5,046 | 4,958 | 4,958 | 5,046 | 4,894 | 575,482 |
| December 02, 2025 | 5,162 | 4,965 | 4,965 | 5,162 | 4,947 | 1.02M |
| December 01, 2025 | 5,114 | 5,171 | 5,171 | 5,283 | 5,094 | 1.15M |
| November 28, 2025 | 5,099 | 5,089 | 5,090 | 5,099 | 4,878 | 1.07M |
| November 27, 2025 | 4,877 | 4,912 | 4,912 | 5,042 | 4,877 | 598,041 |
| November 26, 2025 | 4,946 | 4,925 | 4,925 | 4,947 | 4,831 | 755,043 |
| November 25, 2025 | 4,771 | 4,772 | 4,772 | 4,945 | 4,687 | 1.05M |