1,815.00
-17(-0.93%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,820 | 1,815 | 1,815 | 1,832 | 1,771 | 194,445 |
| February 19, 2026 | 1,874 | 1,832 | 1,832 | 1,879 | 1,829 | 227,245 |
| February 18, 2026 | 1,825 | 1,870 | 1,870 | 1,920 | 1,781 | 964,474 |
| February 17, 2026 | 1,758 | 1,764 | 1,764 | 1,771 | 1,728 | 433,325 |
| February 16, 2026 | 1,760 | 1,760 | 1,760 | 1,778 | 1,750 | 101,500 |
| February 13, 2026 | 1,760 | 1,759 | 1,759 | 1,782 | 1,736 | 347,205 |
| February 12, 2026 | 1,775 | 1,799 | 1,799 | 1,800 | 1,767 | 394,022 |
| February 11, 2026 | 1,759 | 1,803 | 1,803 | 1,820 | 1,759 | 510,107 |
| February 10, 2026 | 1,794 | 1,770 | 1,770 | 1,795 | 1,760 | 563,790 |
| February 09, 2026 | 1,791 | 1,794 | 1,794 | 1,828 | 1,785 | 373,499 |
| February 06, 2026 | 1,830 | 1,817 | 1,817 | 1,852 | 1,791 | 490,591 |
| February 05, 2026 | 1,812 | 1,831 | 1,831 | 1,844 | 1,779 | 980,442 |
| February 04, 2026 | 1,753 | 1,800 | 1,800 | 1,813 | 1,736 | 1.75M |
| February 03, 2026 | 1,750 | 1,741 | 1,741 | 1,759 | 1,720 | 202,542 |
| February 02, 2026 | 1,687 | 1,730 | 1,730 | 1,738 | 1,667 | 250,956 |
| January 30, 2026 | 1,756 | 1,722 | 1,722 | 1,768 | 1,718 | 969,219 |
| January 29, 2026 | 1,710 | 1,748 | 1,748 | 1,761 | 1,710 | 524,278 |
| January 28, 2026 | 1,740 | 1,733 | 1,733 | 1,755 | 1,714 | 459,478 |
| January 27, 2026 | 1,800 | 1,732 | 1,732 | 1,800 | 1,710 | 647,757 |
| January 26, 2026 | 1,772 | 1,785 | 1,785 | 1,791 | 1,767 | 728,161 |
| January 23, 2026 | 1,774 | 1,773 | 1,773 | 1,784 | 1,728 | 669,808 |
| January 22, 2026 | 1,704 | 1,776 | 1,776 | 1,780 | 1,704 | 923,438 |
| January 21, 2026 | 1,710 | 1,710 | 1,710 | 1,718 | 1,693 | 540,691 |
| January 20, 2026 | 1,714 | 1,710 | 1,710 | 1,727 | 1,699 | 386,334 |
| January 19, 2026 | 1,732 | 1,714 | 1,714 | 1,737 | 1,714 | 411,395 |
| January 16, 2026 | 1,719 | 1,741 | 1,740 | 1,747 | 1,707 | 1.57M |
| January 15, 2026 | 1,746 | 1,750 | 1,750 | 1,750 | 1,732 | 581,912 |
| January 14, 2026 | 1,711 | 1,750 | 1,747 | 1,774 | 1,711 | 502,427 |
| January 13, 2026 | 1,727 | 1,761 | 1,761 | 1,761 | 1,711 | 354,813 |
| January 12, 2026 | 1,753 | 1,727 | 1,727 | 1,765 | 1,725 | 385,065 |
| January 09, 2026 | 1,750 | 1,759 | 1,757 | 1,780 | 1,749 | 625,290 |
| January 08, 2026 | 1,700 | 1,752 | 1,752 | 1,758 | 1,700 | 1.09M |
| January 07, 2026 | 1,728 | 1,726 | 1,726 | 1,742 | 1,716 | 275,609 |
| January 06, 2026 | 1,685 | 1,729 | 1,729 | 1,740 | 1,685 | 336,802 |
| January 05, 2026 | 1,700 | 1,695 | 1,695 | 1,709 | 1,680 | 520,391 |
| January 02, 2026 | 1,700 | 1,699 | 1,699 | 1,705 | 1,678 | 393,648 |
| December 31, 2025 | 1,692 | 1,699 | 1,699 | 1,700 | 1,680 | 83,052 |
| December 30, 2025 | 1,648 | 1,680 | 1,682 | 1,707 | 1,648 | 320,137 |
| December 29, 2025 | 1,650 | 1,695 | 1,694 | 1,707 | 1,650 | 501,263 |
| December 24, 2025 | 1,660 | 1,685 | 1,685 | 1,685 | 1,647 | 256,331 |
| December 23, 2025 | 1,720 | 1,661 | 1,661 | 1,720 | 1,653 | 540,835 |
| December 22, 2025 | 1,696 | 1,708 | 1,708 | 1,738 | 1,675 | 683,827 |
| December 19, 2025 | 1,664 | 1,695 | 1,695 | 1,695 | 1,647 | 2.47M |
| December 18, 2025 | 1,629 | 1,661 | 1,661 | 1,666 | 1,616 | 505,709 |
| December 17, 2025 | 1,647 | 1,634 | 1,634 | 1,647 | 1,606 | 551,529 |
| December 15, 2025 | 1,590 | 1,640 | 1,640 | 1,650 | 1,590 | 196,583 |
| December 12, 2025 | 1,611 | 1,608 | 1,621 | 1,628 | 1,607 | 395,446 |
| December 11, 2025 | 1,640 | 1,612 | 1,612 | 1,640 | 1,587 | 419,186 |
| December 10, 2025 | 1,614 | 1,603 | 1,603 | 1,629 | 1,573 | 667,027 |
| December 09, 2025 | 1,660 | 1,627 | 1,627 | 1,660 | 1,610 | 574,141 |
| December 08, 2025 | 1,600 | 1,621 | 1,621 | 1,630 | 1,600 | 404,156 |
| December 05, 2025 | 1,658 | 1,617 | 1,617 | 1,658 | 1,610 | 651,945 |
| December 04, 2025 | 1,631 | 1,617 | 1,617 | 1,638 | 1,604 | 594,225 |
| December 03, 2025 | 1,650 | 1,647 | 1,647 | 1,654 | 1,639 | 966,626 |
| December 02, 2025 | 1,649 | 1,651 | 1,651 | 1,679 | 1,648 | 386,533 |
| December 01, 2025 | 1,676 | 1,673 | 1,673 | 1,680 | 1,651 | 379,921 |
| November 28, 2025 | 1,692 | 1,676 | 1,677 | 1,692 | 1,652 | 1.28M |
| November 27, 2025 | 1,695 | 1,691 | 1,691 | 1,713 | 1,681 | 2.34M |
| November 26, 2025 | 1,705 | 1,697 | 1,696 | 1,710 | 1,681 | 232,443 |
| November 25, 2025 | 1,709 | 1,684 | 1,684 | 1,709 | 1,664 | 173,825 |