3,676.00
+7(+0.19%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,600 | 3,676 | 3,676 | 3,676 | 3,600 | 26,300 |
| January 13, 2026 | 3,578 | 3,669 | 3,669 | 3,669 | 3,578 | 1,837 |
| January 12, 2026 | 3,600 | 3,650 | 3,650 | 3,650 | 3,580 | 13,554 |
| January 09, 2026 | 3,595 | 3,600 | 3,598 | 3,695 | 3,580 | 16,382 |
| January 08, 2026 | 3,700 | 3,673 | 3,673 | 3,700 | 3,595 | 5,651 |
| January 07, 2026 | 3,600 | 3,601 | 3,601 | 3,690 | 3,600 | 29,462 |
| January 06, 2026 | 3,620 | 3,700 | 3,702 | 3,758 | 3,600 | 13,339 |
| January 05, 2026 | 3,591 | 3,600 | 3,600 | 3,600 | 3,581 | 1,561 |
| January 02, 2026 | 3,700 | 3,602 | 3,602 | 3,700 | 3,600 | 3,881 |
| December 31, 2025 | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 0 |
| December 30, 2025 | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 0 |
| December 29, 2025 | 3,676 | 3,700 | 3,697 | 3,707 | 3,600 | 3,254 |
| December 24, 2025 | 3,681 | 3,681 | 3,681 | 3,681 | 3,681 | 50 |
| December 23, 2025 | 3,600 | 3,643 | 3,643 | 3,646 | 3,600 | 3,475 |
| December 22, 2025 | 3,616 | 3,650 | 3,650 | 3,650 | 3,600 | 4,309 |
| December 19, 2025 | 3,580 | 3,580 | 3,580 | 3,580 | 3,580 | 0 |
| December 18, 2025 | 3,749 | 3,582 | 3,582 | 3,749 | 3,580 | 3,320 |
| December 17, 2025 | 3,580 | 3,580 | 3,580 | 3,580 | 3,580 | 0 |
| December 15, 2025 | 3,616 | 3,580 | 3,580 | 3,616 | 3,580 | 3,922 |
| December 12, 2025 | 3,580 | 3,580 | 3,580 | 3,580 | 3,580 | 0 |
| December 11, 2025 | 3,576 | 3,580 | 3,580 | 3,580 | 3,575 | 5,412 |
| December 10, 2025 | 3,608 | 3,608 | 3,608 | 3,608 | 3,608 | 0 |
| December 09, 2025 | 3,575 | 3,608 | 3,608 | 3,608 | 3,570 | 18,816 |
| December 08, 2025 | 3,611 | 3,612 | 3,612 | 3,612 | 3,560 | 25,992 |
| December 05, 2025 | 3,602 | 3,605 | 3,605 | 3,607 | 3,602 | 3,196 |
| December 04, 2025 | 3,601 | 3,690 | 3,690 | 3,690 | 3,560 | 33,660 |
| December 03, 2025 | 3,615 | 3,690 | 3,690 | 3,690 | 3,615 | 40 |
| December 02, 2025 | 3,561 | 3,750 | 3,750 | 3,750 | 3,561 | 5,702 |
| December 01, 2025 | 3,661 | 3,560 | 3,560 | 3,661 | 3,560 | 4,007 |
| November 28, 2025 | 3,690 | 3,650 | 3,650 | 3,690 | 3,610 | 19,475 |
| November 27, 2025 | 3,770 | 3,682 | 3,682 | 3,770 | 3,682 | 2.17M |
| November 26, 2025 | 3,706 | 3,700 | 3,700 | 3,706 | 3,700 | 2,243 |
| November 25, 2025 | 3,750 | 3,749 | 3,749 | 3,819 | 3,701 | 43,620 |
| November 24, 2025 | 3,799 | 3,752 | 3,752 | 3,820 | 3,692 | 19,461 |
| November 21, 2025 | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 1,463 |
| November 20, 2025 | 3,799 | 3,751 | 3,751 | 3,799 | 3,695 | 935,446 |
| November 19, 2025 | 3,792 | 3,800 | 3,800 | 3,800 | 3,774 | 3,333 |
| November 18, 2025 | 3,696 | 3,768 | 3,768 | 3,768 | 3,696 | 265 |
| November 17, 2025 | 3,799 | 3,771 | 3,771 | 3,799 | 3,696 | 1,417 |
| November 14, 2025 | 3,799 | 3,779 | 3,779 | 3,799 | 3,711 | 61 |
| November 13, 2025 | 3,694 | 3,750 | 3,750 | 3,750 | 3,694 | 250 |
| November 12, 2025 | 3,725 | 3,797 | 3,797 | 3,819 | 3,682 | 5,805 |
| November 11, 2025 | 3,818 | 3,725 | 3,725 | 3,819 | 3,725 | 795 |
| November 10, 2025 | 3,725 | 3,796 | 3,796 | 3,798 | 3,725 | 100 |
| November 07, 2025 | 3,721 | 3,796 | 3,795 | 3,796 | 3,721 | 100 |
| November 06, 2025 | 3,824 | 3,825 | 3,825 | 3,825 | 3,741 | 5,229 |
| November 05, 2025 | 3,740 | 3,820 | 3,820 | 3,820 | 3,740 | 2,111 |
| November 04, 2025 | 3,824 | 3,720 | 3,720 | 3,824 | 3,720 | 831 |
| November 03, 2025 | 3,817 | 3,817 | 3,817 | 3,817 | 3,817 | 0 |
| October 31, 2025 | 3,750 | 3,818 | 3,818 | 3,869 | 3,748 | 2,764 |
| October 30, 2025 | 3,875 | 3,800 | 3,800 | 3,875 | 3,685 | 9,267 |
| October 29, 2025 | 3,780 | 3,845 | 3,845 | 3,845 | 3,780 | 10,000 |
| October 28, 2025 | 3,824 | 3,779 | 3,779 | 3,843 | 3,700 | 2,905 |
| October 27, 2025 | 3,900 | 3,852 | 3,852 | 3,901 | 3,701 | 191,521 |
| October 24, 2025 | 3,839 | 3,898 | 3,898 | 3,900 | 3,838 | 224,385 |
| October 23, 2025 | 3,701 | 3,701 | 3,701 | 3,701 | 3,701 | 20 |
| October 22, 2025 | 3,625 | 3,730 | 3,730 | 3,790 | 3,576 | 6,244 |
| October 21, 2025 | 3,789 | 3,759 | 3,759 | 3,790 | 3,673 | 6,196 |
| October 20, 2025 | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 61 |
| October 17, 2025 | 3,750 | 3,800 | 3,798 | 3,800 | 3,750 | 37,287 |