1,341.00
-20(-1.47%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,360 | 1,341 | 1,341 | 1,361 | 1,335 | 51,735 |
| February 19, 2026 | 1,311 | 1,361 | 1,361 | 1,368 | 1,311 | 871,786 |
| February 18, 2026 | 1,365 | 1,346 | 1,346 | 1,365 | 1,325 | 684,624 |
| February 17, 2026 | 1,349 | 1,346 | 1,346 | 1,350 | 1,323 | 144,480 |
| February 16, 2026 | 1,325 | 1,335 | 1,335 | 1,345 | 1,316 | 44,514 |
| February 13, 2026 | 1,344 | 1,318 | 1,318 | 1,344 | 1,301 | 183,580 |
| February 12, 2026 | 1,357 | 1,344 | 1,344 | 1,357 | 1,330 | 215,182 |
| February 11, 2026 | 1,344 | 1,345 | 1,345 | 1,361 | 1,335 | 1.21M |
| February 10, 2026 | 1,346 | 1,345 | 1,345 | 1,350 | 1,330 | 85,792 |
| February 09, 2026 | 1,351 | 1,346 | 1,346 | 1,370 | 1,346 | 141,472 |
| February 06, 2026 | 1,311 | 1,362 | 1,362 | 1,369 | 1,311 | 130,332 |
| February 05, 2026 | 1,326 | 1,340 | 1,340 | 1,370 | 1,326 | 461,607 |
| February 04, 2026 | 1,380 | 1,344 | 1,344 | 1,380 | 1,341 | 214,345 |
| February 03, 2026 | 1,342 | 1,370 | 1,370 | 1,370 | 1,330 | 376,502 |
| February 02, 2026 | 1,326 | 1,330 | 1,330 | 1,343 | 1,306 | 172,486 |
| January 30, 2026 | 1,331 | 1,343 | 1,343 | 1,343 | 1,324 | 341,551 |
| January 29, 2026 | 1,349 | 1,331 | 1,331 | 1,349 | 1,305 | 126,328 |
| January 28, 2026 | 1,349 | 1,337 | 1,337 | 1,349 | 1,306 | 227,398 |
| January 27, 2026 | 1,349 | 1,320 | 1,320 | 1,349 | 1,301 | 66,257 |
| January 26, 2026 | 1,359 | 1,329 | 1,329 | 1,359 | 1,321 | 41,477 |
| January 23, 2026 | 1,335 | 1,326 | 1,326 | 1,358 | 1,315 | 90,992 |
| January 22, 2026 | 1,333 | 1,333 | 1,333 | 1,361 | 1,332 | 256,803 |
| January 21, 2026 | 1,345 | 1,331 | 1,331 | 1,345 | 1,328 | 11,202 |
| January 20, 2026 | 1,326 | 1,345 | 1,343 | 1,348 | 1,326 | 9,587 |
| January 19, 2026 | 1,355 | 1,326 | 1,326 | 1,355 | 1,321 | 193,768 |
| January 16, 2026 | 1,377 | 1,355 | 1,355 | 1,377 | 1,349 | 27,135 |
| January 15, 2026 | 1,379 | 1,378 | 1,375 | 1,379 | 1,355 | 15,530 |
| January 14, 2026 | 1,383 | 1,375 | 1,376 | 1,383 | 1,352 | 44,467 |
| January 13, 2026 | 1,371 | 1,374 | 1,374 | 1,380 | 1,351 | 100,864 |
| January 12, 2026 | 1,371 | 1,353 | 1,353 | 1,379 | 1,352 | 22,410 |
| January 09, 2026 | 1,352 | 1,367 | 1,367 | 1,376 | 1,352 | 12,210 |
| January 08, 2026 | 1,361 | 1,362 | 1,362 | 1,380 | 1,349 | 117,798 |
| January 07, 2026 | 1,350 | 1,362 | 1,363 | 1,368 | 1,349 | 3.55M |
| January 06, 2026 | 1,344 | 1,359 | 1,359 | 1,362 | 1,344 | 368,763 |
| January 05, 2026 | 1,364 | 1,356 | 1,356 | 1,364 | 1,345 | 33,121 |
| January 02, 2026 | 1,364 | 1,348 | 1,349 | 1,364 | 1,344 | 2,171 |
| December 31, 2025 | 1,363 | 1,360 | 1,360 | 1,363 | 1,344 | 1,134 |
| December 30, 2025 | 1,362 | 1,344 | 1,344 | 1,362 | 1,344 | 16,309 |
| December 29, 2025 | 1,359 | 1,353 | 1,353 | 1,359 | 1,340 | 45,531 |
| December 24, 2025 | 1,330 | 1,330 | 1,331 | 1,349 | 1,330 | 1,112 |
| December 23, 2025 | 1,356 | 1,338 | 1,338 | 1,356 | 1,325 | 98,162 |
| December 22, 2025 | 1,319 | 1,337 | 1,337 | 1,341 | 1,302 | 71,457 |
| December 19, 2025 | 1,349 | 1,322 | 1,322 | 1,349 | 1,309 | 754,917 |
| December 18, 2025 | 1,354 | 1,331 | 1,329 | 1,354 | 1,319 | 57,738 |
| December 17, 2025 | 1,341 | 1,334 | 1,334 | 1,341 | 1,306 | 152,178 |
| December 15, 2025 | 1,309 | 1,329 | 1,329 | 1,363 | 1,309 | 1.25M |
| December 12, 2025 | 1,335 | 1,329 | 1,329 | 1,348 | 1,324 | 564,781 |
| December 11, 2025 | 1,350 | 1,313 | 1,313 | 1,350 | 1,300 | 131,356 |
| December 10, 2025 | 1,363 | 1,339 | 1,341 | 1,363 | 1,330 | 109,244 |
| December 09, 2025 | 1,360 | 1,350 | 1,350 | 1,370 | 1,335 | 1.09M |
| December 08, 2025 | 1,351 | 1,360 | 1,361 | 1,382 | 1,350 | 125,364 |
| December 05, 2025 | 1,352 | 1,352 | 1,352 | 1,374 | 1,350 | 80,209 |
| December 04, 2025 | 1,351 | 1,355 | 1,355 | 1,413 | 1,350 | 446,202 |
| December 03, 2025 | 1,375 | 1,360 | 1,360 | 1,389 | 1,360 | 254,532 |
| December 02, 2025 | 1,408 | 1,410 | 1,409.36 | 1,420 | 1,383 | 232,461 |
| December 01, 2025 | 1,445 | 1,415 | 1,414.35 | 1,445 | 1,411 | 175,530 |
| November 28, 2025 | 1,412 | 1,442 | 1,441.34 | 1,445 | 1,408 | 244,077 |
| November 27, 2025 | 1,409 | 1,425 | 1,423 | 1,439 | 1,409 | 11,352 |
| November 26, 2025 | 1,435 | 1,432 | 1,432 | 1,440 | 1,406 | 49,468 |
| November 25, 2025 | 1,444 | 1,437 | 1,435 | 1,444 | 1,401 | 106,025 |