1,856.00
-29(-1.54%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,885 | 1,856 | 1,856 | 1,888 | 1,848 | 10.71M |
| February 19, 2026 | 1,890 | 1,885 | 1,885 | 1,892 | 1,866 | 10.53M |
| February 18, 2026 | 1,880 | 1,877 | 1,877 | 1,890 | 1,865 | 4.45M |
| February 17, 2026 | 1,850 | 1,867 | 1,867 | 1,879 | 1,845 | 6.11M |
| February 16, 2026 | 1,848 | 1,859 | 1,859 | 1,885 | 1,838 | 7.12M |
| February 13, 2026 | 1,850 | 1,835 | 1,835 | 1,883 | 1,835 | 7.01M |
| February 12, 2026 | 1,850 | 1,875 | 1,875 | 1,877 | 1,847 | 8.51M |
| February 11, 2026 | 1,843 | 1,865 | 1,865 | 1,869 | 1,831 | 8.64M |
| February 10, 2026 | 1,875 | 1,847 | 1,847 | 1,875 | 1,831 | 8.58M |
| February 09, 2026 | 1,880 | 1,854 | 1,854 | 1,889 | 1,854 | 12.13M |
| February 06, 2026 | 1,849 | 1,868 | 1,868 | 1,882 | 1,826 | 10.79M |
| February 05, 2026 | 1,793 | 1,831 | 1,831 | 1,831 | 1,791 | 20.71M |
| February 04, 2026 | 1,854 | 1,802 | 1,802 | 1,854 | 1,799 | 10.6M |
| February 03, 2026 | 1,790 | 1,810 | 1,810 | 1,847 | 1,774 | 4.77M |
| February 02, 2026 | 1,739 | 1,790 | 1,790 | 1,796 | 1,712 | 13.34M |
| January 30, 2026 | 1,750 | 1,770 | 1,770 | 1,794 | 1,749 | 12.98M |
| January 29, 2026 | 1,752 | 1,765 | 1,765 | 1,769 | 1,741 | 4.27M |
| January 28, 2026 | 1,748 | 1,742 | 1,742 | 1,755 | 1,726 | 8.94M |
| January 27, 2026 | 1,790 | 1,742 | 1,742 | 1,796 | 1,737 | 9.86M |
| January 26, 2026 | 1,785 | 1,786 | 1,786 | 1,806 | 1,769 | 5.46M |
| January 23, 2026 | 1,826 | 1,785 | 1,785 | 1,826 | 1,770 | 6.07M |
| January 22, 2026 | 1,795 | 1,803 | 1,803 | 1,831 | 1,783 | 7.5M |
| January 21, 2026 | 1,776 | 1,786 | 1,786 | 1,800 | 1,773 | 6.94M |
| January 20, 2026 | 1,790 | 1,798 | 1,800 | 1,805 | 1,775 | 9.76M |
| January 19, 2026 | 1,775 | 1,772 | 1,772 | 1,786 | 1,752 | 4.64M |
| January 16, 2026 | 1,750 | 1,771 | 1,772 | 1,780 | 1,749 | 4.64M |
| January 15, 2026 | 1,769 | 1,747 | 1,745 | 1,769 | 1,735 | 6.01M |
| January 14, 2026 | 1,755 | 1,738 | 1,737 | 1,797 | 1,737 | 6.43M |
| January 13, 2026 | 1,790 | 1,797 | 1,797 | 1,797 | 1,755 | 6.47M |
| January 12, 2026 | 1,799 | 1,773 | 1,773 | 1,799 | 1,746 | 4.82M |
| January 09, 2026 | 1,780 | 1,789 | 1,788 | 1,805 | 1,780 | 2.99M |
| January 08, 2026 | 1,822 | 1,794 | 1,794 | 1,822 | 1,794 | 4.85M |
| January 07, 2026 | 1,782 | 1,805 | 1,807 | 1,809 | 1,782 | 55.5M |
| January 06, 2026 | 1,722 | 1,784 | 1,784 | 1,800 | 1,722 | 6.47M |
| January 05, 2026 | 1,730 | 1,743 | 1,743 | 1,752 | 1,730 | 3.78M |
| January 02, 2026 | 1,733 | 1,744 | 1,744 | 1,749 | 1,712 | 4.03M |
| December 31, 2025 | 1,735 | 1,716 | 1,716 | 1,747 | 1,716 | 8.64M |
| December 30, 2025 | 1,740 | 1,740 | 1,740 | 1,748 | 1,730 | 3.94M |
| December 29, 2025 | 1,709 | 1,741 | 1,741 | 1,741 | 1,708 | 3.35M |
| December 24, 2025 | 1,715 | 1,708 | 1,708 | 1,723 | 1,708 | 1.4M |
| December 23, 2025 | 1,665 | 1,709 | 1,709 | 1,721 | 1,665 | 4.39M |
| December 22, 2025 | 1,742 | 1,708 | 1,708 | 1,742 | 1,693 | 4.77M |
| December 19, 2025 | 1,718 | 1,714 | 1,712 | 1,727 | 1,660 | 20.48M |
| December 18, 2025 | 1,742 | 1,718 | 1,718 | 1,748 | 1,703 | 33.65M |
| December 17, 2025 | 1,655 | 1,706 | 1,706 | 1,712 | 1,655 | 6.56M |
| December 15, 2025 | 1,650 | 1,692 | 1,692 | 1,698 | 1,650 | 9.56M |
| December 12, 2025 | 1,733 | 1,671 | 1,678 | 1,733 | 1,653 | 5.81M |
| December 11, 2025 | 1,657 | 1,673 | 1,673 | 1,673 | 1,646 | 18.22M |
| December 10, 2025 | 1,675 | 1,663 | 1,663 | 1,675 | 1,648 | 5.18M |
| December 09, 2025 | 1,684 | 1,661 | 1,658 | 1,694 | 1,650 | 7.41M |
| December 08, 2025 | 1,730 | 1,686 | 1,686 | 1,730 | 1,684 | 6.35M |
| December 05, 2025 | 1,725 | 1,714 | 1,714 | 1,738 | 1,714 | 10.31M |
| December 04, 2025 | 1,750 | 1,737 | 1,737 | 1,750 | 1,712 | 9.82M |
| December 03, 2025 | 1,720 | 1,730 | 1,730 | 1,730 | 1,697 | 15.65M |
| December 02, 2025 | 1,735 | 1,710 | 1,710 | 1,735 | 1,705 | 8.41M |
| December 01, 2025 | 1,750 | 1,728 | 1,728 | 1,752 | 1,715 | 10.1M |
| November 28, 2025 | 1,743 | 1,750 | 1,752 | 1,759 | 1,743 | 14.43M |
| November 27, 2025 | 1,776 | 1,748 | 1,747 | 1,776 | 1,746 | 8.39M |
| November 26, 2025 | 1,730 | 1,755 | 1,755 | 1,755 | 1,726 | 7.74M |
| November 25, 2025 | 1,740 | 1,727 | 1,730 | 1,741 | 1,715 | 7.03M |