4,992.00
-28(-0.56%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,001 | 4,992 | 4,992 | 5,010 | 4,965 | 35,687 |
| January 13, 2026 | 5,063 | 5,020 | 5,021 | 5,135 | 5,000 | 15,028 |
| January 12, 2026 | 5,200 | 5,062 | 5,062 | 5,349 | 5,060 | 19,053 |
| January 09, 2026 | 4,966 | 5,052 | 5,053 | 5,200 | 4,966 | 1,690 |
| January 08, 2026 | 5,000 | 4,965 | 4,965 | 5,050 | 4,965 | 6,009 |
| January 07, 2026 | 5,000 | 5,001 | 5,002 | 5,040 | 5,000 | 3,615 |
| January 06, 2026 | 5,050 | 5,016 | 5,017 | 5,050 | 4,957 | 25,153 |
| January 05, 2026 | 5,025 | 4,949 | 4,949 | 5,050 | 4,937 | 12,648 |
| January 02, 2026 | 5,099 | 4,929 | 4,930 | 5,099 | 4,929 | 8,535 |
| December 31, 2025 | 5,000 | 5,000 | 5,001 | 5,001 | 4,875 | 15,955 |
| December 30, 2025 | 5,099 | 4,986 | 4,985 | 5,099 | 4,985 | 7,366 |
| December 29, 2025 | 4,989 | 5,040 | 5,038 | 5,050 | 4,985 | 4,502 |
| December 24, 2025 | 4,989 | 4,989 | 4,989 | 4,989 | 4,989 | 6,291 |
| December 23, 2025 | 5,098 | 4,984 | 4,985 | 5,098 | 4,868 | 2,833 |
| December 22, 2025 | 4,950 | 4,950 | 4,950 | 5,001 | 4,950 | 14,723 |
| December 19, 2025 | 5,099 | 5,000 | 5,002 | 5,100 | 4,900 | 59,010 |
| December 18, 2025 | 4,900 | 5,000 | 4,901 | 5,000 | 4,900 | 31,251 |
| December 17, 2025 | 5,050 | 4,887 | 4,887 | 5,057 | 4,887 | 10,021 |
| December 15, 2025 | 5,100 | 5,058 | 5,052 | 5,100 | 5,004 | 3,595 |
| December 12, 2025 | 5,051 | 5,101 | 5,101 | 5,199 | 5,051 | 109,492 |
| December 11, 2025 | 5,075 | 5,050 | 5,049 | 5,200 | 5,000 | 158,471 |
| December 10, 2025 | 4,901 | 5,000 | 5,003 | 5,074 | 4,901 | 22,161 |
| December 09, 2025 | 4,825 | 4,901 | 4,899 | 5,035 | 4,737 | 50,366 |
| December 08, 2025 | 4,703 | 4,721 | 4,721 | 4,825 | 4,703 | 3,421 |
| December 05, 2025 | 4,753 | 4,810 | 4,811 | 4,825 | 4,753 | 64,105 |
| December 04, 2025 | 4,699 | 4,750 | 4,750 | 4,750 | 4,618 | 22,968 |
| December 03, 2025 | 4,569 | 4,651 | 4,651 | 4,651 | 4,569 | 53,869 |
| December 02, 2025 | 4,576 | 4,575 | 4,575 | 4,645 | 4,569 | 169,160 |
| December 01, 2025 | 4,699 | 4,576 | 4,576 | 4,699 | 4,576 | 1,104 |
| November 28, 2025 | 4,575 | 4,650 | 4,650 | 4,699 | 4,575 | 12,699 |
| November 27, 2025 | 4,570 | 4,650 | 4,651 | 4,675 | 4,570 | 22,546 |
| November 26, 2025 | 4,570 | 4,581 | 4,579 | 4,600 | 4,570 | 8,974 |
| November 25, 2025 | 4,601 | 4,618 | 4,642 | 4,649 | 4,570 | 27,430 |
| November 24, 2025 | 4,601 | 4,601 | 4,601 | 4,614 | 4,601 | 3,277 |
| November 21, 2025 | 4,749 | 4,601 | 4,601 | 4,749 | 4,601 | 1,695 |
| November 20, 2025 | 4,601 | 4,600 | 4,600 | 4,601 | 4,600 | 290 |
| November 19, 2025 | 4,508 | 4,600 | 4,600 | 4,649 | 4,508 | 1,485 |
| November 18, 2025 | 4,401 | 4,475 | 4,475 | 4,644 | 4,401 | 611 |
| November 17, 2025 | 4,670 | 4,600 | 4,600 | 4,699 | 4,451 | 22,713 |
| November 14, 2025 | 4,550 | 4,624 | 4,624 | 4,624 | 4,550 | 2,845 |
| November 13, 2025 | 4,646 | 4,678 | 4,678 | 4,692 | 4,457 | 14,536 |
| November 12, 2025 | 4,561 | 4,650 | 4,650 | 4,650 | 4,561 | 6,854 |
| November 11, 2025 | 4,525 | 4,600 | 4,600 | 4,600 | 4,525 | 86,203 |
| November 10, 2025 | 4,450 | 4,550 | 4,550 | 4,575 | 4,450 | 7,390 |
| November 07, 2025 | 4,549 | 4,589 | 4,589 | 4,589 | 4,451 | 14,100 |
| November 06, 2025 | 4,580 | 4,548 | 4,548 | 4,580 | 4,426 | 2,384 |
| November 05, 2025 | 4,470 | 4,300 | 4,300 | 4,597 | 4,300 | 16,683 |
| November 04, 2025 | 4,350 | 4,470 | 4,471 | 4,550 | 4,301 | 16,235 |
| November 03, 2025 | 4,401 | 4,497 | 4,497 | 4,500 | 4,401 | 6,763 |
| October 31, 2025 | 4,500 | 4,500 | 4,500 | 4,500 | 4,500 | 1,893 |
| October 30, 2025 | 4,512 | 4,566 | 4,565 | 4,600 | 4,486 | 109,011 |
| October 29, 2025 | 4,500 | 4,590 | 4,590 | 4,590 | 4,500 | 110,453 |
| October 28, 2025 | 4,579 | 4,500 | 4,501 | 4,579 | 4,500 | 24,627 |
| October 27, 2025 | 4,460 | 4,568 | 4,568 | 4,568 | 4,460 | 7,304 |
| October 24, 2025 | 4,586 | 4,570 | 4,569 | 4,586 | 4,502 | 6,262 |
| October 23, 2025 | 4,569 | 4,564 | 4,564 | 4,570 | 4,505 | 12,596 |
| October 22, 2025 | 4,420 | 4,560 | 4,559 | 4,575 | 4,400 | 57,241 |
| October 21, 2025 | 4,271 | 4,500 | 4,498 | 4,500 | 4,271 | 197,454 |
| October 20, 2025 | 4,200 | 4,402 | 4,402 | 4,499 | 4,200 | 63,205 |
| October 17, 2025 | 4,347 | 4,198 | 4,198 | 4,370 | 4,102 | 14,235 |