1,866.00
-1(-0.05%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,880 | 1,874 | 1,874 | 1,882 | 1,864 | 455,075 |
| February 19, 2026 | 1,875 | 1,867 | 1,867 | 1,888 | 1,864 | 1.83M |
| February 18, 2026 | 1,886 | 1,881 | 1,881 | 1,887 | 1,870 | 1.08M |
| February 17, 2026 | 1,899 | 1,885 | 1,885 | 1,900 | 1,871 | 2.59M |
| February 16, 2026 | 1,890 | 1,900 | 1,900 | 1,910 | 1,889 | 1.45M |
| February 13, 2026 | 1,885 | 1,887 | 1,887 | 1,904 | 1,882 | 1.85M |
| February 12, 2026 | 1,870 | 1,894 | 1,894 | 1,903 | 1,870 | 1.75M |
| February 11, 2026 | 1,827 | 1,869 | 1,869 | 1,870 | 1,820 | 2.54M |
| February 10, 2026 | 1,825 | 1,830 | 1,830 | 1,834 | 1,805 | 5.23M |
| February 09, 2026 | 1,821 | 1,820 | 1,820 | 1,838 | 1,815 | 3.93M |
| February 06, 2026 | 1,805 | 1,821 | 1,821 | 1,826 | 1,804 | 2.71M |
| February 05, 2026 | 1,796 | 1,812 | 1,812 | 1,825 | 1,780 | 3.07M |
| February 04, 2026 | 1,800 | 1,790 | 1,790 | 1,800 | 1,785 | 361,551 |
| February 03, 2026 | 1,800 | 1,795 | 1,795 | 1,805 | 1,789 | 1.2M |
| February 02, 2026 | 1,766 | 1,795 | 1,795 | 1,795 | 1,756 | 1.59M |
| January 30, 2026 | 1,801 | 1,797 | 1,797 | 1,805 | 1,787 | 1.17M |
| January 29, 2026 | 1,812 | 1,805 | 1,805 | 1,830 | 1,804 | 879,141 |
| January 28, 2026 | 1,817 | 1,816 | 1,816 | 1,830 | 1,802 | 666,725 |
| January 27, 2026 | 1,840 | 1,813 | 1,813 | 1,840 | 1,806 | 707,188 |
| January 26, 2026 | 1,870 | 1,841 | 1,841 | 1,886 | 1,841 | 1.32M |
| January 23, 2026 | 1,873 | 1,870 | 1,870 | 1,873 | 1,851 | 438,275 |
| January 22, 2026 | 1,870 | 1,872 | 1,872 | 1,909 | 1,870 | 810,924 |
| January 21, 2026 | 1,859 | 1,867 | 1,867 | 1,873 | 1,842 | 525,383 |
| January 20, 2026 | 1,844 | 1,850 | 1,850 | 1,865 | 1,838 | 513,564 |
| January 19, 2026 | 1,849 | 1,847 | 1,847 | 1,850 | 1,830 | 539,445 |
| January 16, 2026 | 1,825 | 1,850 | 1,850 | 1,850 | 1,824 | 650,209 |
| January 15, 2026 | 1,819 | 1,838 | 1,839 | 1,843 | 1,815 | 635,411 |
| January 14, 2026 | 1,790 | 1,808 | 1,808 | 1,840 | 1,790 | 214,966 |
| January 13, 2026 | 1,796 | 1,826 | 1,827 | 1,834 | 1,791 | 687,633 |
| January 12, 2026 | 1,834 | 1,813 | 1,813 | 1,839 | 1,798 | 562,157 |
| January 09, 2026 | 1,848 | 1,839 | 1,838 | 1,850 | 1,824 | 415,202 |
| January 08, 2026 | 1,838 | 1,837 | 1,836 | 1,847 | 1,813 | 349,711 |
| January 07, 2026 | 1,823 | 1,823 | 1,822 | 1,828 | 1,797 | 11.41M |
| January 06, 2026 | 1,831 | 1,821 | 1,821 | 1,842 | 1,778 | 848,934 |
| January 05, 2026 | 1,846 | 1,829 | 1,829 | 1,846 | 1,813 | 520,475 |
| January 02, 2026 | 1,816 | 1,826 | 1,827 | 1,844 | 1,799 | 231,972 |
| December 31, 2025 | 1,834 | 1,835 | 1,833 | 1,840 | 1,820 | 105,160 |
| December 30, 2025 | 1,811 | 1,830 | 1,831 | 1,850 | 1,811 | 569,435 |
| December 29, 2025 | 1,809 | 1,812 | 1,810 | 1,820 | 1,795 | 253,024 |
| December 24, 2025 | 1,792 | 1,800 | 1,799 | 1,803 | 1,791 | 58,229 |
| December 23, 2025 | 1,781 | 1,792 | 1,791 | 1,798 | 1,774 | 460,639 |
| December 22, 2025 | 1,776 | 1,778 | 1,778 | 1,787 | 1,757 | 669,386 |
| December 19, 2025 | 1,772 | 1,776 | 1,774 | 1,786 | 1,739 | 3.49M |
| December 18, 2025 | 1,778 | 1,772 | 1,772 | 1,809 | 1,755 | 749,423 |
| December 17, 2025 | 1,739 | 1,774 | 1,774 | 1,784 | 1,720 | 1.53M |
| December 15, 2025 | 1,735 | 1,736 | 1,736 | 1,745 | 1,729 | 2.93M |
| December 12, 2025 | 1,745 | 1,740 | 1,740 | 1,750 | 1,729 | 1.54M |
| December 11, 2025 | 1,745 | 1,745 | 1,745 | 1,751 | 1,728 | 2.07M |
| December 10, 2025 | 1,740 | 1,742 | 1,742 | 1,756 | 1,731 | 5.59M |
| December 09, 2025 | 1,754 | 1,745 | 1,743 | 1,759 | 1,740 | 1.61M |
| December 08, 2025 | 1,778 | 1,756 | 1,756 | 1,778 | 1,748 | 2.92M |
| December 05, 2025 | 1,805 | 1,781 | 1,781 | 1,811 | 1,765 | 1.08M |
| December 04, 2025 | 1,800 | 1,792 | 1,792 | 1,803 | 1,780 | 2.06M |
| December 03, 2025 | 1,770 | 1,799 | 1,799 | 1,802 | 1,761 | 2.45M |
| December 02, 2025 | 1,792 | 1,775 | 1,775 | 1,801 | 1,735 | 1.66M |
| December 01, 2025 | 1,811 | 1,797 | 1,797 | 1,825 | 1,786 | 588,398 |
| November 28, 2025 | 1,810 | 1,829 | 1,830 | 1,831 | 1,805 | 929,585 |
| November 27, 2025 | 1,840 | 1,817 | 1,817 | 1,841 | 1,813 | 1.09M |
| November 26, 2025 | 1,809 | 1,838 | 1,838 | 1,838 | 1,794 | 3.3M |
| November 25, 2025 | 1,782 | 1,794 | 1,794 | 1,808 | 1,773 | 593,600 |