5,667.00
-108(-1.87%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,787 | 5,667 | 5,669 | 5,848 | 5,659 | 414,496 |
| January 13, 2026 | 5,699 | 5,778 | 5,778 | 5,851 | 5,680 | 828,202 |
| January 12, 2026 | 5,787 | 5,729 | 5,729 | 5,805 | 5,679 | 104,618 |
| January 09, 2026 | 5,847 | 5,810 | 5,808 | 5,880 | 5,795 | 156,028 |
| January 08, 2026 | 5,890 | 5,849 | 5,849 | 5,928 | 5,830 | 205,205 |
| January 07, 2026 | 5,815 | 5,892 | 5,892 | 5,899 | 5,782 | 1.85M |
| January 06, 2026 | 5,650 | 5,806 | 5,807 | 5,849 | 5,650 | 683,592 |
| January 05, 2026 | 5,706 | 5,739 | 5,739 | 5,739 | 5,666 | 532,730 |
| January 02, 2026 | 5,717 | 5,681 | 5,681 | 5,795 | 5,607 | 257,674 |
| December 31, 2025 | 5,716 | 5,703 | 5,703 | 5,727 | 5,665 | 44,088 |
| December 30, 2025 | 5,607 | 5,709 | 5,709 | 5,787 | 5,607 | 267,374 |
| December 29, 2025 | 5,618 | 5,659 | 5,659 | 5,685 | 5,604 | 141,632 |
| December 24, 2025 | 5,542 | 5,598 | 5,598 | 5,656 | 5,542 | 161,380 |
| December 23, 2025 | 5,420 | 5,562 | 5,562 | 5,607 | 5,420 | 280,576 |
| December 22, 2025 | 5,544 | 5,559 | 5,559 | 5,595 | 5,498 | 341,516 |
| December 19, 2025 | 5,431 | 5,544 | 5,543 | 5,623 | 5,370 | 2.13M |
| December 18, 2025 | 5,576 | 5,601 | 5,601 | 5,691 | 5,576 | 1.11M |
| December 17, 2025 | 5,475 | 5,588 | 5,588 | 5,588 | 5,446 | 770,597 |
| December 15, 2025 | 5,516 | 5,511 | 5,511 | 5,550 | 5,496 | 609,193 |
| December 12, 2025 | 5,480 | 5,507 | 5,507 | 5,538 | 5,480 | 718,075 |
| December 11, 2025 | 5,482 | 5,471 | 5,472 | 5,491 | 5,421 | 575,813 |
| December 10, 2025 | 5,482 | 5,475 | 5,475 | 5,533 | 5,458 | 345,126 |
| December 09, 2025 | 5,588 | 5,483 | 5,483 | 5,609 | 5,480 | 564,571 |
| December 08, 2025 | 5,652 | 5,586 | 5,586 | 5,652 | 5,575 | 768,314 |
| December 05, 2025 | 5,650 | 5,652 | 5,652 | 5,815 | 5,642 | 1.83M |
| December 04, 2025 | 5,540 | 5,673 | 5,673 | 5,700 | 5,525 | 2.06M |
| December 03, 2025 | 5,594 | 5,658 | 5,658 | 5,658 | 5,577 | 934,494 |
| December 02, 2025 | 5,639 | 5,579 | 5,579 | 5,652 | 5,562 | 534,781 |
| December 01, 2025 | 5,679 | 5,620 | 5,620 | 5,679 | 5,567 | 740,173 |
| November 28, 2025 | 5,732 | 5,670 | 5,670 | 5,748 | 5,647 | 601,903 |
| November 27, 2025 | 5,707 | 5,725 | 5,725 | 5,748 | 5,685 | 676,082 |
| November 26, 2025 | 5,639 | 5,698 | 5,698 | 5,740 | 5,622 | 747,997 |
| November 25, 2025 | 5,600 | 5,599 | 5,599 | 5,600 | 5,532 | 222,037 |
| November 24, 2025 | 5,552 | 5,585 | 5,587 | 5,607 | 5,538 | 923,895 |
| November 21, 2025 | 5,554 | 5,547 | 5,547 | 5,559 | 5,458 | 564,141 |
| November 20, 2025 | 5,320 | 5,532 | 5,531 | 5,609 | 5,320 | 746,339 |
| November 19, 2025 | 5,373 | 5,427 | 5,427 | 5,433 | 5,338 | 1.28M |
| November 18, 2025 | 5,391 | 5,375 | 5,375 | 5,529 | 5,370 | 903,804 |
| November 17, 2025 | 5,397 | 5,471 | 5,471 | 5,494 | 5,385 | 847,552 |
| November 14, 2025 | 5,366 | 5,375 | 5,375 | 5,467 | 5,290 | 352,555 |
| November 13, 2025 | 5,304 | 5,435 | 5,435 | 5,488 | 5,285 | 843,943 |
| November 12, 2025 | 5,148 | 5,287 | 5,287 | 5,295 | 5,146 | 2.37M |
| November 11, 2025 | 5,204 | 5,155 | 5,155 | 5,213 | 5,144 | 245,683 |
| November 10, 2025 | 5,203 | 5,202 | 5,202 | 5,203 | 5,130 | 315,108 |
| November 07, 2025 | 5,176 | 5,175 | 5,175 | 5,210 | 5,145 | 907,321 |
| November 06, 2025 | 5,169 | 5,193 | 5,193 | 5,215 | 5,150 | 311,462 |
| November 05, 2025 | 5,070 | 5,160 | 5,160 | 5,199 | 5,070 | 1.43M |
| November 04, 2025 | 5,130 | 5,150 | 5,150 | 5,224 | 5,098 | 1.88M |
| November 03, 2025 | 5,157 | 5,151 | 5,151 | 5,191 | 5,125 | 839,200 |
| October 31, 2025 | 5,134 | 5,133 | 5,133 | 5,345 | 5,128 | 1.24M |
| October 30, 2025 | 4,950 | 5,114 | 5,114 | 5,131 | 4,950 | 1.17M |
| October 29, 2025 | 5,103 | 5,073 | 5,073 | 5,155 | 5,065 | 1.24M |
| October 28, 2025 | 4,996 | 5,077 | 5,077 | 5,118 | 4,927 | 2.89M |
| October 27, 2025 | 4,950 | 4,988 | 4,988 | 5,012 | 4,925 | 1.12M |
| October 24, 2025 | 4,923 | 4,921 | 4,923 | 4,955 | 4,852 | 1.29M |
| October 23, 2025 | 4,842 | 4,899 | 4,899 | 4,948 | 4,842 | 566,169 |
| October 22, 2025 | 4,823 | 4,850 | 4,850 | 4,882 | 4,800 | 941,057 |
| October 21, 2025 | 4,822 | 4,818 | 4,818 | 4,849 | 4,786 | 207,689 |
| October 20, 2025 | 4,772 | 4,818 | 4,818 | 4,850 | 4,769 | 433,851 |
| October 17, 2025 | 4,721 | 4,787 | 4,786 | 4,800 | 4,681 | 346,140 |