4,711.00
-64(-1.34%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,652 | 4,711 | 4,711 | 4,838 | 4,652 | 38,628 |
| February 19, 2026 | 4,806 | 4,775 | 4,775 | 4,810 | 4,775 | 122,820 |
| February 18, 2026 | 4,882 | 4,806 | 4,806 | 4,882 | 4,652 | 8,073 |
| February 17, 2026 | 4,716 | 4,816 | 4,816 | 4,848 | 4,650 | 16,084 |
| February 16, 2026 | 4,799 | 4,714 | 4,714 | 4,900 | 4,700 | 27,631 |
| February 13, 2026 | 4,751 | 4,770 | 4,770 | 4,899 | 4,750 | 429 |
| February 12, 2026 | 4,889 | 4,800 | 4,800 | 4,900 | 4,777 | 41,019 |
| February 11, 2026 | 4,800 | 4,804 | 4,804 | 4,890 | 4,800 | 14,094 |
| February 10, 2026 | 4,890 | 4,850 | 4,850 | 4,890 | 4,800 | 31,220 |
| February 09, 2026 | 4,890 | 4,835 | 4,835 | 4,890 | 4,835 | 2,617 |
| February 06, 2026 | 4,900 | 4,898 | 4,898 | 4,900 | 4,842 | 35,538 |
| February 05, 2026 | 4,800 | 4,900 | 4,900 | 4,900 | 4,800 | 99,640 |
| February 04, 2026 | 4,899 | 4,889 | 4,889 | 4,899 | 4,801 | 5,353 |
| February 03, 2026 | 4,850 | 4,875 | 4,875 | 4,900 | 4,800 | 44,943 |
| February 02, 2026 | 4,999 | 4,895 | 4,895 | 4,999 | 4,850 | 32,462 |
| January 30, 2026 | 4,976 | 4,880 | 4,880 | 5,146 | 4,880 | 22,529 |
| January 29, 2026 | 5,000 | 4,976 | 4,976 | 5,050 | 4,975 | 16,486 |
| January 28, 2026 | 5,018 | 4,922 | 4,922 | 5,018 | 4,901 | 35,342 |
| January 27, 2026 | 5,000 | 4,976 | 4,976 | 5,000 | 4,901 | 9,909 |
| January 26, 2026 | 5,042 | 5,000 | 5,000 | 5,095 | 4,961 | 23,370 |
| January 23, 2026 | 5,050 | 4,980 | 4,980 | 5,051 | 4,980 | 28,465 |
| January 22, 2026 | 4,965 | 4,980 | 4,981 | 5,050 | 4,965 | 59,364 |
| January 21, 2026 | 5,003 | 5,119 | 5,119 | 5,119 | 5,000 | 15,134 |
| January 20, 2026 | 5,000 | 5,000 | 5,001 | 5,079 | 4,981 | 141,232 |
| January 19, 2026 | 4,972 | 4,999 | 4,999 | 5,000 | 4,904 | 18,802 |
| January 16, 2026 | 5,050 | 4,975 | 4,975 | 5,050 | 4,965 | 14,739 |
| January 15, 2026 | 5,000 | 5,000 | 4,999 | 5,020 | 4,965 | 280,262 |
| 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 |