449.00
-2(-0.44%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 451 | 449 | 449 | 451 | 421 | 71,913 |
| February 19, 2026 | 451 | 451 | 451 | 451 | 451 | 0 |
| February 18, 2026 | 459 | 451 | 451 | 459 | 435 | 474 |
| February 17, 2026 | 459 | 451 | 451 | 459 | 431 | 186,668 |
| February 16, 2026 | 458 | 451 | 451 | 460 | 428 | 765,791 |
| February 13, 2026 | 458 | 458 | 458 | 459 | 458 | 453 |
| February 12, 2026 | 459 | 459 | 459 | 459 | 459 | 15,440 |
| February 11, 2026 | 465 | 465 | 465 | 465 | 438 | 822 |
| February 10, 2026 | 433 | 462 | 462 | 462 | 433 | 182,892 |
| February 09, 2026 | 458 | 455 | 455 | 458 | 440 | 101,876 |
| February 06, 2026 | 428 | 459 | 459 | 467 | 428 | 213,259 |
| February 05, 2026 | 442 | 456 | 456 | 471 | 442 | 20,772 |
| February 04, 2026 | 468 | 466 | 466 | 468 | 445 | 104,438 |
| February 03, 2026 | 464 | 437 | 437 | 464 | 437 | 198 |
| February 02, 2026 | 465 | 466 | 466 | 472 | 421 | 389,275 |
| January 30, 2026 | 460 | 470 | 470 | 470 | 460 | 231,141 |
| January 29, 2026 | 440 | 459 | 459 | 459 | 440 | 29,563 |
| January 28, 2026 | 450 | 458 | 458 | 462 | 450 | 23,056 |
| January 27, 2026 | 420 | 463 | 463 | 463 | 401 | 61,202 |
| January 26, 2026 | 450 | 465 | 465 | 465 | 450 | 3,064 |
| January 23, 2026 | 452 | 469 | 469 | 469 | 450 | 35,529 |
| January 22, 2026 | 452 | 469 | 469 | 469 | 452 | 85,587 |
| January 21, 2026 | 469 | 469 | 469 | 469 | 453 | 20,417 |
| January 20, 2026 | 451 | 467 | 467 | 469 | 451 | 10,460 |
| January 19, 2026 | 465 | 465 | 465 | 465 | 465 | 960,781 |
| January 16, 2026 | 445 | 460 | 460 | 460 | 445 | 200 |
| January 15, 2026 | 470 | 458 | 458 | 470 | 446 | 444 |
| January 14, 2026 | 444 | 462 | 462 | 462 | 443 | 5,366 |
| January 13, 2026 | 441 | 455 | 455 | 455 | 441 | 1,018 |
| January 12, 2026 | 471 | 471 | 471 | 471 | 471 | 0 |
| January 09, 2026 | 471 | 471 | 471 | 471 | 441 | 54,414 |
| January 08, 2026 | 456 | 456 | 456 | 456 | 456 | 43,147 |
| January 07, 2026 | 435 | 464 | 464 | 470 | 435 | 7,943 |
| January 06, 2026 | 471 | 435 | 435 | 471 | 435 | 10,607 |
| January 05, 2026 | 460 | 468 | 468 | 468 | 460 | 1,200 |
| January 02, 2026 | 473 | 473 | 473 | 473 | 473 | 13,658 |
| December 31, 2025 | 447 | 473 | 474 | 474 | 447 | 28,000 |
| December 30, 2025 | 474 | 457 | 457 | 474 | 457 | 12,955 |
| December 29, 2025 | 474 | 460 | 460 | 474 | 459 | 27,228 |
| December 24, 2025 | 448 | 448 | 448 | 448 | 448 | 0 |
| December 23, 2025 | 449 | 448 | 449 | 449 | 430 | 4,743 |
| December 22, 2025 | 440 | 449 | 449 | 449 | 440 | 87,961 |
| December 19, 2025 | 448 | 451 | 451 | 479 | 448 | 30,182 |
| December 18, 2025 | 421 | 443 | 443 | 448 | 421 | 91,943 |
| December 17, 2025 | 421 | 448 | 448 | 448 | 420 | 5.6M |
| December 15, 2025 | 449 | 449 | 449 | 449 | 422 | 1.05M |
| December 12, 2025 | 435 | 441 | 440 | 441 | 420 | 272,398 |
| December 11, 2025 | 438 | 436 | 436 | 448 | 420 | 417,417 |
| December 10, 2025 | 439 | 438 | 438 | 470 | 420 | 174,731 |
| December 09, 2025 | 410 | 423 | 423 | 438 | 400 | 340,160 |
| December 08, 2025 | 409 | 411 | 411 | 439 | 400 | 718,293 |
| December 05, 2025 | 420 | 408 | 408 | 420 | 398 | 164,011 |
| December 04, 2025 | 420 | 402 | 402 | 420 | 400 | 64,120 |
| December 03, 2025 | 421 | 421 | 421 | 421 | 420 | 178,984 |
| December 02, 2025 | 429 | 425 | 425 | 430 | 421 | 118,300 |
| December 01, 2025 | 423 | 425 | 425 | 425 | 421 | 131,350 |
| November 28, 2025 | 429 | 426 | 424 | 429 | 424 | 167,881 |
| November 27, 2025 | 426 | 430 | 430 | 430 | 426 | 122,117 |
| November 26, 2025 | 444 | 430 | 430 | 444 | 426 | 168,852 |
| November 25, 2025 | 441 | 432 | 432 | 441 | 427 | 253,948 |