3,187.00
-15(-0.47%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,225 | 3,187 | 3,187 | 3,225 | 3,168 | 22,902 |
| February 19, 2026 | 3,085 | 3,202 | 3,202 | 3,274 | 3,085 | 34,263 |
| February 18, 2026 | 3,081 | 3,184 | 3,184 | 3,202 | 3,081 | 67,365 |
| February 17, 2026 | 3,189 | 3,131 | 3,131 | 3,189 | 3,084 | 68,249 |
| February 16, 2026 | 3,010 | 3,132 | 3,132 | 3,188 | 3,010 | 36,252 |
| February 13, 2026 | 3,320 | 3,159 | 3,159 | 3,320 | 3,145 | 48,906 |
| February 12, 2026 | 3,284 | 3,202 | 3,202 | 3,284 | 3,200 | 34,560 |
| February 11, 2026 | 3,295 | 3,253 | 3,253 | 3,295 | 3,182 | 184,108 |
| February 10, 2026 | 3,224 | 3,236 | 3,236 | 3,256 | 3,188 | 84,931 |
| February 09, 2026 | 3,060 | 3,222 | 3,222 | 3,238 | 3,040 | 195,053 |
| February 06, 2026 | 3,150 | 3,173 | 3,173 | 3,173 | 3,090 | 43,933 |
| February 05, 2026 | 3,325 | 3,159 | 3,159 | 3,325 | 3,105 | 543,388 |
| February 04, 2026 | 3,339 | 3,182 | 3,182 | 3,339 | 3,150 | 14,551 |
| February 03, 2026 | 3,258 | 3,233 | 3,233 | 3,349 | 3,206 | 82,400 |
| February 02, 2026 | 3,121 | 3,258 | 3,258 | 3,396 | 3,121 | 219,496 |
| January 30, 2026 | 3,298 | 3,274 | 3,274 | 3,298 | 3,133 | 86,337 |
| January 29, 2026 | 3,400 | 3,227 | 3,227 | 3,400 | 3,226 | 145,610 |
| January 28, 2026 | 3,400 | 3,337 | 3,337 | 3,400 | 3,285 | 116,331 |
| January 27, 2026 | 3,282 | 3,320 | 3,320 | 3,379 | 3,256 | 159,144 |
| January 26, 2026 | 3,266 | 3,282 | 3,282 | 3,349 | 3,241 | 79,006 |
| January 23, 2026 | 3,290 | 3,269 | 3,269 | 3,290 | 3,211 | 54,910 |
| January 22, 2026 | 3,355 | 3,283 | 3,279 | 3,355 | 3,215 | 446,049 |
| January 21, 2026 | 3,399 | 3,267 | 3,267 | 3,399 | 3,205 | 107,188 |
| January 20, 2026 | 3,450 | 3,315 | 3,315 | 3,450 | 3,291 | 33,698 |
| January 19, 2026 | 3,450 | 3,310 | 3,303 | 3,450 | 3,303 | 72,323 |
| January 16, 2026 | 3,355 | 3,388 | 3,388 | 3,454 | 3,321 | 49,112 |
| January 15, 2026 | 3,303 | 3,388 | 3,386 | 3,419 | 3,303 | 34,923 |
| January 14, 2026 | 3,380 | 3,355 | 3,355 | 3,477 | 3,353 | 109,298 |
| January 13, 2026 | 3,356 | 3,411 | 3,411 | 3,499 | 3,356 | 40,138 |
| January 12, 2026 | 3,350 | 3,378 | 3,378 | 3,449 | 3,304 | 81,968 |
| January 09, 2026 | 3,426 | 3,381 | 3,390 | 3,549 | 3,367 | 29,694 |
| January 08, 2026 | 3,539 | 3,395 | 3,395 | 3,539 | 3,361 | 21,155 |
| January 07, 2026 | 3,460 | 3,418 | 3,418 | 3,460 | 3,356 | 30,537 |
| January 06, 2026 | 3,361 | 3,388 | 3,394 | 3,496 | 3,350 | 248,435 |
| January 05, 2026 | 3,590 | 3,400 | 3,400 | 3,590 | 3,400 | 125,386 |
| January 02, 2026 | 3,506 | 3,460 | 3,463 | 3,506 | 3,439 | 160,209 |
| December 31, 2025 | 3,534 | 3,445 | 3,437 | 3,534 | 3,437 | 7,062 |
| December 30, 2025 | 3,526 | 3,464 | 3,470 | 3,533 | 3,437 | 25,280 |
| December 29, 2025 | 3,600 | 3,484 | 3,499 | 3,600 | 3,438 | 100,942 |
| December 24, 2025 | 3,437 | 3,478 | 3,484 | 3,532 | 3,437 | 24,154 |
| December 23, 2025 | 3,600 | 3,462 | 3,465 | 3,600 | 3,410 | 87,450 |
| December 22, 2025 | 3,600 | 3,458 | 3,458 | 3,600 | 3,364 | 92,571 |
| December 19, 2025 | 3,360 | 3,438 | 3,450 | 3,475 | 3,360 | 50,433 |
| December 18, 2025 | 3,384 | 3,372 | 3,368 | 3,442 | 3,300 | 45,834 |
| December 17, 2025 | 3,400 | 3,384 | 3,373 | 3,462 | 3,372 | 73,211 |
| December 15, 2025 | 3,588 | 3,439 | 3,427 | 3,600 | 3,427 | 136,423 |
| December 12, 2025 | 3,650 | 3,513 | 3,535 | 3,650 | 3,501 | 38,137 |
| December 11, 2025 | 3,580 | 3,549 | 3,549 | 3,648 | 3,525 | 32,935 |
| December 10, 2025 | 3,480 | 3,588 | 3,592 | 3,650 | 3,480 | 49,649 |
| December 09, 2025 | 3,610 | 3,629 | 3,602 | 3,640 | 3,523 | 127,323 |
| December 08, 2025 | 3,619 | 3,603 | 3,603 | 3,619 | 3,485 | 58,590 |
| December 05, 2025 | 3,598 | 3,548 | 3,548 | 3,598 | 3,501 | 30,103 |
| December 04, 2025 | 3,484 | 3,536 | 3,536 | 3,593 | 3,484 | 106,575 |
| December 03, 2025 | 3,590 | 3,528 | 3,528 | 3,649 | 3,482 | 225,248 |
| December 02, 2025 | 3,544 | 3,590 | 3,590 | 3,595 | 3,457 | 70,427 |
| December 01, 2025 | 3,594 | 3,509 | 3,509 | 3,594 | 3,495 | 57,064 |
| November 28, 2025 | 3,670 | 3,523 | 3,521 | 3,670 | 3,520 | 187,577 |
| November 27, 2025 | 3,525 | 3,530 | 3,540 | 3,669 | 3,487 | 28,070 |
| November 26, 2025 | 3,520 | 3,524 | 3,528 | 3,599 | 3,421 | 53,777 |
| November 25, 2025 | 3,574 | 3,431 | 3,434 | 3,574 | 3,431 | 94,064 |