765.00
+3(+0.39%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 766 | 765 | 765 | 766 | 765 | 21,952 |
| February 19, 2026 | 760 | 762 | 762 | 777 | 760 | 3,147 |
| February 18, 2026 | 765 | 760 | 760 | 778 | 760 | 117,670 |
| February 17, 2026 | 760 | 770 | 770 | 780 | 760 | 112,543 |
| February 16, 2026 | 770 | 761 | 761 | 770 | 755 | 71,362 |
| February 13, 2026 | 760 | 752 | 752 | 790 | 746 | 36,591 |
| February 12, 2026 | 753 | 750 | 750 | 760 | 745 | 4.31M |
| February 11, 2026 | 735 | 754 | 754 | 760 | 735 | 36,756 |
| February 10, 2026 | 725 | 755 | 755 | 755 | 724 | 253,438 |
| February 09, 2026 | 742 | 750 | 750 | 750 | 742 | 848 |
| February 06, 2026 | 750 | 755 | 755 | 755 | 750 | 8.01M |
| February 05, 2026 | 755 | 755 | 755 | 760 | 750 | 158,272 |
| February 04, 2026 | 755 | 755 | 755 | 790 | 752 | 178,944 |
| February 03, 2026 | 751 | 751 | 751 | 756 | 750 | 1.63M |
| February 02, 2026 | 744 | 751 | 751 | 752 | 742 | 338,038 |
| January 30, 2026 | 751 | 760 | 760 | 760 | 744 | 128,816 |
| January 29, 2026 | 748 | 751 | 751 | 751 | 734 | 468,096 |
| January 28, 2026 | 748 | 736 | 736 | 748 | 730 | 138,028 |
| January 27, 2026 | 749 | 737 | 737 | 749 | 721 | 204,486 |
| January 26, 2026 | 735 | 738 | 738 | 749 | 735 | 47,315 |
| January 23, 2026 | 744 | 750 | 750 | 750 | 731 | 41,532 |
| January 22, 2026 | 735 | 744 | 743 | 747 | 727 | 3,054 |
| January 21, 2026 | 747 | 729 | 729 | 747 | 710 | 133,533 |
| January 20, 2026 | 729 | 747 | 747 | 750 | 725 | 78,964 |
| January 19, 2026 | 725 | 722 | 722 | 729 | 710 | 184,768 |
| January 16, 2026 | 708 | 725 | 724 | 727 | 705 | 31,740 |
| January 15, 2026 | 729 | 710 | 710 | 729 | 707 | 12,706 |
| January 14, 2026 | 705 | 721 | 721 | 721 | 705 | 1,477 |
| January 13, 2026 | 719 | 723 | 722 | 724 | 702 | 73,224 |
| January 12, 2026 | 715 | 698 | 698 | 715 | 690 | 152,340 |
| January 09, 2026 | 713 | 701 | 701 | 713 | 700 | 270,329 |
| January 08, 2026 | 700 | 702 | 702 | 717 | 700 | 237,130 |
| January 07, 2026 | 705 | 700 | 700 | 730 | 700 | 576,773 |
| January 06, 2026 | 715 | 730 | 730 | 730 | 710 | 59,973 |
| January 05, 2026 | 718 | 729 | 729 | 730 | 718 | 52,046 |
| January 02, 2026 | 710 | 719 | 719 | 719 | 691 | 560,076 |
| December 31, 2025 | 700 | 700 | 700 | 700 | 700 | 599,930 |
| December 30, 2025 | 700 | 700 | 700 | 700 | 697 | 6,968 |
| December 29, 2025 | 700 | 697 | 697 | 700 | 697 | 419,322 |
| December 24, 2025 | 700 | 700 | 700 | 700 | 696 | 913,993 |
| December 23, 2025 | 700 | 700 | 700 | 700 | 687 | 418,890 |
| December 22, 2025 | 690 | 699 | 699 | 700 | 690 | 563,177 |
| December 19, 2025 | 695 | 690 | 691 | 699 | 690 | 113,206 |
| December 18, 2025 | 690 | 691 | 691 | 691 | 690 | 461,130 |
| December 17, 2025 | 690 | 690 | 690 | 691 | 690 | 118,031 |
| December 15, 2025 | 699 | 690 | 690 | 699 | 690 | 134,964 |
| December 12, 2025 | 675 | 688 | 688 | 699 | 675 | 132,156 |
| December 11, 2025 | 689 | 689 | 688 | 689 | 675 | 7,400 |
| December 10, 2025 | 680 | 690 | 690 | 690 | 680 | 7,044 |
| December 09, 2025 | 674 | 680 | 680 | 680 | 674 | 9,117 |
| December 08, 2025 | 685 | 676 | 676 | 695 | 674 | 224,192 |
| December 05, 2025 | 685 | 700 | 700 | 700 | 685 | 102,801 |
| December 04, 2025 | 685 | 685 | 685 | 685 | 685 | 580,959 |
| December 03, 2025 | 680 | 685 | 685 | 723 | 601 | 88,737 |
| December 02, 2025 | 751 | 746 | 746 | 771 | 746 | 305,776 |
| December 01, 2025 | 760 | 772 | 772 | 772 | 750 | 89,471 |
| November 28, 2025 | 760 | 774 | 774 | 775 | 750 | 18,632 |
| November 27, 2025 | 722 | 760 | 759 | 782 | 722 | 102,923 |
| November 26, 2025 | 770 | 775 | 776 | 782 | 760 | 64,732 |
| November 25, 2025 | 760 | 771 | 771 | 782 | 760 | 35,621 |