6,290.00
+15(+0.24%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,318 | 6,290 | 6,290 | 6,322 | 6,285 | 419,121 |
| February 19, 2026 | 6,218 | 6,275 | 6,275 | 6,310 | 6,218 | 651,218 |
| February 18, 2026 | 6,198 | 6,248 | 6,248 | 6,279 | 6,160 | 538,406 |
| February 17, 2026 | 6,174 | 6,171 | 6,171 | 6,190 | 6,102 | 651,246 |
| February 16, 2026 | 6,104 | 6,160 | 6,160 | 6,244 | 6,104 | 404,720 |
| February 13, 2026 | 6,095 | 6,100 | 6,100 | 6,132 | 6,074 | 450,055 |
| February 12, 2026 | 6,046 | 6,119 | 6,119 | 6,119 | 6,032 | 807,409 |
| February 11, 2026 | 6,009 | 6,058 | 6,058 | 6,074 | 5,911 | 1.15M |
| February 10, 2026 | 5,976 | 5,962 | 5,962 | 6,022 | 5,939 | 475,667 |
| February 09, 2026 | 5,991 | 6,023 | 6,023 | 6,094 | 5,986 | 347,724 |
| February 06, 2026 | 5,954 | 5,995 | 5,995 | 6,027 | 5,932 | 261,525 |
| February 05, 2026 | 5,870 | 5,938 | 5,938 | 5,950 | 5,854 | 460,879 |
| February 04, 2026 | 5,940 | 5,883 | 5,883 | 5,988 | 5,870 | 772,600 |
| February 03, 2026 | 5,774 | 5,919 | 5,919 | 5,919 | 5,773 | 1.29M |
| February 02, 2026 | 5,580 | 5,719 | 5,719 | 5,720 | 5,579 | 453,925 |
| January 30, 2026 | 5,940 | 5,700 | 5,700 | 5,940 | 5,658 | 631,074 |
| January 29, 2026 | 5,730 | 5,711 | 5,711 | 5,768 | 5,711 | 365,459 |
| January 28, 2026 | 5,684 | 5,717 | 5,717 | 5,758 | 5,662 | 472,791 |
| January 27, 2026 | 5,760 | 5,673 | 5,673 | 5,820 | 5,673 | 1.23M |
| January 26, 2026 | 5,767 | 5,797 | 5,797 | 5,811 | 5,760 | 550,708 |
| January 23, 2026 | 5,817 | 5,750 | 5,750 | 5,817 | 5,667 | 446,531 |
| January 22, 2026 | 5,775 | 5,777 | 5,779 | 5,865 | 5,727 | 980,220 |
| January 21, 2026 | 5,705 | 5,735 | 5,735 | 5,763 | 5,650 | 254,161 |
| January 20, 2026 | 5,581 | 5,726 | 5,726 | 5,766 | 5,581 | 1.13M |
| January 19, 2026 | 5,681 | 5,697 | 5,697 | 5,755 | 5,655 | 340,346 |
| January 16, 2026 | 5,796 | 5,680 | 5,681 | 5,796 | 5,628 | 508,167 |
| January 15, 2026 | 5,662 | 5,674 | 5,672 | 5,772 | 5,661 | 225,361 |
| 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 |