5,006.00
+36(+0.72%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5,000 | 4,985 | 4,985 | 5,015 | 4,978 | 5,652 |
| January 14, 2026 | 4,981 | 4,968 | 4,968 | 5,073 | 4,952 | 10,890 |
| January 13, 2026 | 4,992 | 4,980 | 5,036 | 5,040 | 4,963 | 2,609 |
| January 12, 2026 | 5,012 | 5,025 | 5,025 | 5,025 | 4,990 | 1,364 |
| January 09, 2026 | 5,213 | 5,040 | 5,040 | 5,213 | 5,040 | 8,403 |
| January 08, 2026 | 5,100 | 5,061 | 5,061 | 5,349 | 5,021 | 238,500 |
| January 07, 2026 | 5,049 | 5,058 | 5,058 | 5,058 | 5,004 | 3,214 |
| January 06, 2026 | 4,944 | 5,044 | 5,044 | 5,046 | 4,943 | 17,723 |
| January 05, 2026 | 4,986 | 4,955 | 4,960 | 4,986 | 4,934 | 4,644 |
| January 02, 2026 | 4,923 | 4,957 | 4,957 | 5,018 | 4,910 | 185 |
| December 31, 2025 | 4,946 | 4,984 | 4,984 | 4,990 | 4,946 | 194 |
| December 30, 2025 | 5,000 | 4,999 | 4,999 | 5,000 | 4,955 | 1,836 |
| December 29, 2025 | 4,927 | 4,954 | 4,954 | 4,969 | 4,920 | 3,328 |
| December 24, 2025 | 4,937 | 4,927 | 4,944 | 4,944 | 4,927 | 524 |
| December 23, 2025 | 4,951 | 4,920 | 4,920 | 4,951 | 4,833 | 12,512 |
| December 22, 2025 | 4,857 | 4,892 | 4,892 | 4,949 | 4,809 | 10,245 |
| December 19, 2025 | 4,883 | 4,889 | 4,874 | 5,000 | 4,854 | 3,002 |
| December 18, 2025 | 4,960 | 4,910 | 4,910 | 4,966 | 4,904 | 65,965 |
| December 17, 2025 | 4,881 | 4,901 | 4,901 | 4,901 | 4,766 | 41,347 |
| December 15, 2025 | 4,985 | 4,845 | 4,845 | 4,985 | 4,809 | 63,744 |
| December 12, 2025 | 4,845 | 4,815 | 4,830 | 4,845 | 4,812 | 565,644 |
| December 11, 2025 | 4,788 | 4,772 | 4,772 | 4,819 | 4,771 | 30,405 |
| December 10, 2025 | 4,752 | 4,759 | 4,759 | 4,803 | 4,752 | 46,685 |
| December 09, 2025 | 4,840 | 4,755 | 4,755 | 4,840 | 4,755 | 24,352 |
| December 08, 2025 | 5,046 | 4,807 | 4,807 | 5,046 | 4,807 | 303 |
| December 05, 2025 | 4,901 | 4,915 | 4,915 | 4,947 | 4,901 | 65 |
| December 04, 2025 | 4,908 | 4,920 | 4,920 | 4,960 | 4,899 | 97,406 |
| December 03, 2025 | 4,882 | 4,927 | 4,927 | 5,021 | 4,882 | 132,468 |
| December 02, 2025 | 4,940 | 4,886 | 4,886 | 4,940 | 4,882 | 3,977 |
| December 01, 2025 | 5,095 | 5,001 | 5,001 | 5,197 | 4,909 | 19,905 |
| November 28, 2025 | 5,101 | 4,978 | 4,989 | 5,101 | 4,958 | 153,688 |
| November 27, 2025 | 4,900 | 4,984 | 5,017 | 5,021 | 4,900 | 8,044 |
| November 26, 2025 | 4,947 | 4,946 | 4,946 | 4,955 | 4,925 | 23,608 |
| November 25, 2025 | 4,917 | 4,922 | 4,922 | 4,922 | 4,860 | 6,088 |
| November 24, 2025 | 4,931 | 4,897 | 4,897 | 4,933 | 4,885 | 7,421 |
| November 21, 2025 | 4,897 | 4,910 | 4,910 | 4,910 | 4,870 | 23,029 |
| November 20, 2025 | 4,959 | 4,925 | 4,913 | 4,968 | 4,913 | 15,027 |
| November 19, 2025 | 4,800 | 4,881 | 4,881 | 4,881 | 4,800 | 22,064 |
| November 18, 2025 | 4,865 | 4,841 | 4,841 | 4,911 | 4,808 | 38,381 |
| November 17, 2025 | 4,865 | 4,888 | 4,888 | 4,888 | 4,827 | 28,208 |
| November 14, 2025 | 4,921 | 4,814 | 4,814 | 4,921 | 4,782 | 53,067 |
| November 13, 2025 | 4,800 | 4,874 | 4,874 | 4,883 | 4,800 | 17,326 |
| November 12, 2025 | 4,827 | 4,784 | 4,784 | 4,827 | 4,727 | 3,205 |
| November 11, 2025 | 4,724 | 4,733 | 4,733 | 4,765 | 4,724 | 49,058 |
| November 10, 2025 | 4,760 | 4,713 | 4,713 | 4,760 | 4,690 | 24,061 |
| November 07, 2025 | 4,711 | 4,717 | 4,747 | 4,747 | 4,679 | 68,358 |
| November 06, 2025 | 4,699 | 4,694 | 4,694 | 4,800 | 4,649 | 65,376 |
| November 05, 2025 | 4,670 | 4,666 | 4,666 | 4,671 | 4,657 | 9,843 |
| November 04, 2025 | 4,664 | 4,670 | 4,654 | 4,670 | 4,624 | 34,802 |
| November 03, 2025 | 4,669 | 4,661 | 4,661 | 4,690 | 4,626 | 2,714 |
| October 31, 2025 | 4,675 | 4,642 | 4,642 | 4,675 | 4,642 | 245 |
| October 30, 2025 | 4,671 | 4,644 | 4,644 | 4,671 | 4,601 | 76,826 |
| October 29, 2025 | 4,671 | 4,645 | 4,645 | 4,671 | 4,615 | 34,559 |
| October 28, 2025 | 4,623 | 4,670 | 4,670 | 4,674 | 4,623 | 30,966 |
| October 27, 2025 | 4,608 | 4,575 | 4,575 | 4,664 | 4,539 | 91,196 |
| October 24, 2025 | 4,631 | 4,594 | 4,594 | 4,705 | 4,554 | 18,182 |
| October 23, 2025 | 4,635 | 4,613 | 4,613 | 4,635 | 4,548 | 79,423 |
| October 22, 2025 | 4,561 | 4,573 | 4,573 | 4,576 | 4,500 | 830,030 |
| October 21, 2025 | 4,533 | 4,556 | 4,530.14 | 4,574 | 4,521 | 8,091 |
| October 20, 2025 | 4,554 | 4,560 | 4,534.11 | 4,560 | 4,527 | 501 |