1,808.00
-18(-0.99%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 24, 2025 | 1,829 | 1,789 | 1,789 | 1,829 | 1,780 | 524,783 |
| November 21, 2025 | 1,785 | 1,809 | 1,810 | 1,815 | 1,762 | 315,493 |
| November 20, 2025 | 1,770 | 1,795 | 1,796 | 1,822 | 1,770 | 672,356 |
| November 19, 2025 | 1,768 | 1,771 | 1,770 | 1,783 | 1,739 | 288,562 |
| November 18, 2025 | 1,771 | 1,761 | 1,764 | 1,793 | 1,760 | 835,696 |
| November 17, 2025 | 1,703 | 1,773 | 1,773 | 1,787 | 1,703 | 818,823 |
| November 14, 2025 | 1,762 | 1,741 | 1,741 | 1,768 | 1,730 | 290,033 |
| November 13, 2025 | 1,734 | 1,766 | 1,766 | 1,775 | 1,721 | 470,925 |
| November 12, 2025 | 1,711 | 1,729 | 1,729 | 1,732 | 1,699 | 275,312 |
| November 11, 2025 | 1,720 | 1,700 | 1,700 | 1,720 | 1,700 | 225,192 |
| November 10, 2025 | 1,715 | 1,710 | 1,710 | 1,721 | 1,687 | 384,390 |
| November 07, 2025 | 1,705 | 1,708 | 1,707 | 1,721 | 1,687 | 1.24M |
| November 06, 2025 | 1,696 | 1,704 | 1,704 | 1,710 | 1,696 | 297,736 |
| November 05, 2025 | 1,690 | 1,700 | 1,700 | 1,710 | 1,678 | 1.4M |
| November 04, 2025 | 1,699 | 1,696 | 1,696 | 1,707 | 1,687 | 1.06M |
| November 03, 2025 | 1,700 | 1,695 | 1,692 | 1,708 | 1,688 | 947,287 |
| October 31, 2025 | 1,705 | 1,690 | 1,691 | 1,719 | 1,639 | 687,012 |
| October 30, 2025 | 1,685 | 1,710 | 1,710 | 1,710 | 1,680 | 632,021 |
| October 29, 2025 | 1,706 | 1,701 | 1,701 | 1,720 | 1,679 | 1.56M |
| October 28, 2025 | 1,731 | 1,757 | 1,755 | 1,760 | 1,720 | 590,680 |
| October 27, 2025 | 1,720 | 1,727 | 1,727 | 1,727 | 1,700 | 389,599 |
| October 24, 2025 | 1,725 | 1,710 | 1,708 | 1,737 | 1,690 | 1.02M |
| October 23, 2025 | 1,701 | 1,733 | 1,733 | 1,735 | 1,696 | 544,162 |
| October 22, 2025 | 1,698 | 1,706 | 1,707 | 1,714 | 1,685 | 1.6M |
| October 21, 2025 | 1,680 | 1,678 | 1,677 | 1,692 | 1,675 | 540,100 |
| October 20, 2025 | 1,684 | 1,680 | 1,680 | 1,700 | 1,673 | 512,420 |
| October 17, 2025 | 1,667 | 1,672 | 1,670 | 1,682 | 1,659 | 533,176 |