5,617.00
-39(-0.69%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,607 | 5,617 | 5,617 | 5,664 | 5,575 | 44,102 |
| February 19, 2026 | 5,699 | 5,656 | 5,656 | 5,700 | 5,631 | 83,649 |
| February 18, 2026 | 5,710 | 5,700 | 5,700 | 5,749 | 5,572 | 305,447 |
| February 17, 2026 | 5,611 | 5,600 | 5,600 | 5,721 | 5,576 | 284,141 |
| February 16, 2026 | 5,700 | 5,669 | 5,669 | 5,788 | 5,600 | 189,930 |
| February 13, 2026 | 5,652 | 5,650 | 5,650 | 5,793 | 5,600 | 186,236 |
| February 12, 2026 | 5,683 | 5,653 | 5,653 | 5,849 | 5,653 | 285,443 |
| February 11, 2026 | 5,800 | 5,774 | 5,774 | 5,800 | 5,678 | 29,963 |
| February 10, 2026 | 5,802 | 5,768 | 5,768 | 5,859 | 5,741 | 46,249 |
| February 09, 2026 | 5,710 | 5,776 | 5,776 | 5,805 | 5,710 | 27,211 |
| February 06, 2026 | 5,949 | 5,806 | 5,806 | 5,949 | 5,780 | 150,585 |
| February 05, 2026 | 5,926 | 5,809 | 5,809 | 6,048 | 5,807 | 256,226 |
| February 04, 2026 | 6,039 | 5,925 | 5,925 | 6,039 | 5,900 | 163,404 |
| February 03, 2026 | 5,938 | 5,950 | 5,950 | 5,994 | 5,868 | 95,933 |
| February 02, 2026 | 5,850 | 5,938 | 5,938 | 6,054 | 5,683 | 655,047 |
| January 30, 2026 | 5,504 | 5,800 | 5,800 | 5,950 | 5,380 | 219,268 |
| January 29, 2026 | 5,473 | 5,497 | 5,497 | 5,527 | 5,438 | 26,306 |
| January 28, 2026 | 5,373 | 5,500 | 5,500 | 5,541 | 5,373 | 30,651 |
| January 27, 2026 | 5,516 | 5,488 | 5,488 | 5,544 | 5,369 | 71,016 |
| January 26, 2026 | 5,501 | 5,500 | 5,500 | 5,600 | 5,500 | 49,227 |
| January 23, 2026 | 5,636 | 5,551 | 5,551 | 5,640 | 5,551 | 63,195 |
| January 22, 2026 | 5,508 | 5,595 | 5,594 | 5,630 | 5,508 | 47,257 |
| January 21, 2026 | 5,498 | 5,358 | 5,358 | 5,498 | 5,339 | 24,469 |
| January 20, 2026 | 5,690 | 5,456 | 5,456 | 5,690 | 5,382 | 15,392 |
| January 19, 2026 | 5,504 | 5,538 | 5,538 | 5,686 | 5,418 | 69,201 |
| January 16, 2026 | 5,632 | 5,541 | 5,540 | 5,671 | 5,480 | 41,970 |
| January 15, 2026 | 5,370 | 5,638 | 5,638 | 5,640 | 5,370 | 272,745 |
| January 14, 2026 | 5,507 | 5,506 | 5,507 | 5,598 | 5,466 | 36,867 |
| January 13, 2026 | 5,439 | 5,501 | 5,501 | 5,560 | 5,416 | 51,190 |
| January 12, 2026 | 5,690 | 5,440 | 5,440 | 5,690 | 5,414 | 39,581 |
| January 09, 2026 | 5,371 | 5,550 | 5,550 | 5,550 | 5,371 | 8,250 |
| January 08, 2026 | 5,575 | 5,429 | 5,429 | 5,691 | 5,420 | 34,100 |
| January 07, 2026 | 5,435 | 5,542 | 5,542 | 5,584 | 5,372 | 471,821 |
| January 06, 2026 | 5,361 | 5,455 | 5,455 | 5,468 | 5,325 | 37,266 |
| January 05, 2026 | 5,348 | 5,314 | 5,314 | 5,369 | 5,311 | 28,043 |
| January 02, 2026 | 5,358 | 5,365 | 5,363 | 5,429 | 5,312 | 107,777 |
| December 31, 2025 | 5,393 | 5,347 | 5,347 | 5,393 | 5,311 | 4,605 |
| December 30, 2025 | 5,403 | 5,316 | 5,316 | 5,403 | 5,241 | 36,055 |
| December 29, 2025 | 5,318 | 5,334 | 5,334 | 5,334 | 5,201 | 32,474 |
| December 24, 2025 | 5,263 | 5,226 | 5,224 | 5,263 | 5,215 | 9,663 |
| December 23, 2025 | 5,213 | 5,221 | 5,221 | 5,297 | 5,201 | 47,246 |
| December 22, 2025 | 5,229 | 5,205 | 5,205 | 5,268 | 5,165 | 66,789 |
| December 19, 2025 | 5,195 | 5,269 | 5,269 | 5,319 | 5,195 | 587,603 |
| December 18, 2025 | 5,170 | 5,235 | 5,235 | 5,257 | 5,170 | 43,147 |
| December 17, 2025 | 5,400 | 5,214 | 5,214 | 5,400 | 5,170 | 85,053 |
| December 15, 2025 | 5,437 | 5,404 | 5,242 | 5,437 | 5,321 | 33,996 |
| December 12, 2025 | 5,500 | 5,369 | 5,389 | 5,550 | 5,340 | 126,518 |
| December 11, 2025 | 5,643 | 5,581 | 5,581 | 5,715 | 5,551 | 101,101 |
| December 10, 2025 | 5,527 | 5,618 | 5,618 | 5,648 | 5,527 | 38,463 |
| December 09, 2025 | 5,500 | 5,599 | 5,599 | 5,631 | 5,500 | 134,345 |
| December 08, 2025 | 5,715 | 5,572 | 5,572 | 5,715 | 5,534 | 36,900 |
| December 05, 2025 | 5,636 | 5,571 | 5,571 | 5,741 | 5,545 | 127,027 |
| December 04, 2025 | 5,639 | 5,593 | 5,593 | 5,639 | 5,478 | 71,329 |
| December 03, 2025 | 5,611 | 5,583 | 5,583 | 5,611 | 5,529 | 24,857 |
| December 02, 2025 | 5,421 | 5,557 | 5,557 | 5,633 | 5,421 | 194,219 |
| December 01, 2025 | 5,448 | 5,515 | 5,515 | 5,563 | 5,411 | 85,898 |
| November 28, 2025 | 5,578 | 5,645 | 5,645 | 5,645 | 5,404 | 410,963 |
| November 27, 2025 | 5,456 | 5,583 | 5,583 | 5,635 | 5,434 | 168,428 |
| November 26, 2025 | 5,317 | 5,403 | 5,403 | 5,434 | 5,250 | 87,937 |
| November 25, 2025 | 5,282 | 5,288 | 5,288 | 5,303 | 5,230 | 45,927 |