1,188.00
+7(+0.59%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,170 | 1,188 | 1,188 | 1,201 | 1,168 | 9.66M |
| February 19, 2026 | 1,172 | 1,181 | 1,181 | 1,192 | 1,161 | 5.96M |
| February 18, 2026 | 1,135 | 1,173 | 1,173 | 1,173 | 1,123 | 11.81M |
| February 17, 2026 | 1,145 | 1,136 | 1,136 | 1,145 | 1,118 | 4.45M |
| February 16, 2026 | 1,131 | 1,133 | 1,133 | 1,141 | 1,121 | 10.99M |
| February 13, 2026 | 1,123 | 1,131 | 1,131 | 1,142 | 1,110 | 8.89M |
| February 12, 2026 | 1,100 | 1,123 | 1,123 | 1,125 | 1,087 | 9.15M |
| February 11, 2026 | 1,115 | 1,100 | 1,100 | 1,115 | 1,094 | 5.48M |
| February 10, 2026 | 1,094 | 1,111 | 1,111 | 1,113 | 1,088 | 9.47M |
| February 09, 2026 | 1,122 | 1,095 | 1,095 | 1,122 | 1,079 | 3.91M |
| February 06, 2026 | 1,100 | 1,096 | 1,096 | 1,111 | 1,077 | 15.53M |
| February 05, 2026 | 1,100 | 1,114 | 1,114 | 1,126 | 1,081 | 6.82M |
| February 04, 2026 | 1,115 | 1,097 | 1,097 | 1,118 | 1,095 | 4.47M |
| February 03, 2026 | 1,111 | 1,123 | 1,123 | 1,125 | 1,111 | 4.18M |
| February 02, 2026 | 1,095 | 1,111 | 1,111 | 1,125 | 1,084 | 6.18M |
| January 30, 2026 | 1,123 | 1,112 | 1,112 | 1,134 | 1,106 | 9.89M |
| January 29, 2026 | 1,131 | 1,130 | 1,130 | 1,142 | 1,125 | 8.58M |
| January 28, 2026 | 1,144 | 1,133 | 1,133 | 1,148 | 1,122 | 8.93M |
| January 27, 2026 | 1,166 | 1,147 | 1,147 | 1,166 | 1,136 | 3.41M |
| January 26, 2026 | 1,175 | 1,154 | 1,154 | 1,175 | 1,147 | 22.23M |
| January 23, 2026 | 1,200 | 1,160 | 1,160 | 1,200 | 1,154 | 5.49M |
| January 22, 2026 | 1,178 | 1,189 | 1,189 | 1,195 | 1,162 | 6.47M |
| January 21, 2026 | 1,202 | 1,157 | 1,157 | 1,202 | 1,150 | 5.78M |
| January 20, 2026 | 1,148 | 1,176 | 1,176 | 1,208 | 1,148 | 8.65M |
| January 19, 2026 | 1,180 | 1,141 | 1,141 | 1,180 | 1,132 | 5.54M |
| January 16, 2026 | 1,155 | 1,180 | 1,181 | 1,181 | 1,146 | 4.24M |
| January 15, 2026 | 1,144 | 1,151 | 1,150 | 1,155 | 1,129 | 4.06M |
| January 14, 2026 | 1,165 | 1,144 | 1,141 | 1,165 | 1,135 | 3.4M |
| January 13, 2026 | 1,138 | 1,147 | 1,147 | 1,147 | 1,123 | 4.82M |
| January 12, 2026 | 1,155 | 1,136 | 1,136 | 1,157 | 1,130 | 2.91M |
| January 09, 2026 | 1,139 | 1,159 | 1,159 | 1,162 | 1,137 | 4.64M |
| January 08, 2026 | 1,139 | 1,141 | 1,141 | 1,169 | 1,139 | 2.61M |
| January 07, 2026 | 1,170 | 1,147 | 1,147 | 1,170 | 1,141 | 2.97M |
| January 06, 2026 | 1,160 | 1,152 | 1,153 | 1,160 | 1,128 | 7.89M |
| January 05, 2026 | 1,126 | 1,140 | 1,140 | 1,149 | 1,126 | 2.93M |
| January 02, 2026 | 1,160 | 1,137 | 1,137 | 1,160 | 1,134 | 580,144 |
| December 31, 2025 | 1,125 | 1,139 | 1,137 | 1,145 | 1,125 | 489,256 |
| December 30, 2025 | 1,150 | 1,127 | 1,127 | 1,150 | 1,125 | 1.65M |
| December 29, 2025 | 1,147 | 1,146 | 1,146 | 1,160 | 1,140 | 1.15M |
| December 24, 2025 | 1,139 | 1,155 | 1,155 | 1,160 | 1,139 | 86,853 |
| December 23, 2025 | 1,139 | 1,154 | 1,154 | 1,162 | 1,133 | 3.51M |
| December 22, 2025 | 1,143 | 1,139 | 1,139 | 1,158 | 1,127 | 4.29M |
| December 19, 2025 | 1,155 | 1,143 | 1,144 | 1,166 | 1,133 | 8.08M |
| December 18, 2025 | 1,121 | 1,155 | 1,155 | 1,155 | 1,120 | 3.81M |
| December 17, 2025 | 1,125 | 1,120 | 1,120 | 1,125 | 1,086 | 6.11M |
| December 15, 2025 | 1,110 | 1,134 | 1,133 | 1,141 | 1,106 | 1.9M |
| December 12, 2025 | 1,104 | 1,111 | 1,112 | 1,125 | 1,104 | 4.15M |
| December 11, 2025 | 1,100 | 1,113 | 1,113 | 1,117 | 1,090 | 5.44M |
| December 10, 2025 | 1,097 | 1,099 | 1,099 | 1,109 | 1,092 | 2.97M |
| December 09, 2025 | 1,099 | 1,103 | 1,105 | 1,117 | 1,096 | 4.31M |
| December 08, 2025 | 1,100 | 1,102 | 1,102 | 1,122 | 1,100 | 1.3M |
| December 05, 2025 | 1,095 | 1,120 | 1,120 | 1,120 | 1,082 | 5.91M |
| December 04, 2025 | 1,112 | 1,096 | 1,096 | 1,126 | 1,085 | 7.42M |
| December 03, 2025 | 1,145 | 1,117 | 1,117 | 1,145 | 1,109 | 4.68M |
| December 02, 2025 | 1,100 | 1,136 | 1,136 | 1,141 | 1,100 | 21.28M |
| December 01, 2025 | 1,100 | 1,116 | 1,116 | 1,130 | 1,063 | 8.61M |
| November 28, 2025 | 1,071 | 1,088 | 1,088 | 1,106 | 1,071 | 5.34M |
| November 27, 2025 | 1,103 | 1,071 | 1,068 | 1,103 | 1,014 | 12.57M |
| November 26, 2025 | 1,052 | 1,048 | 1,048 | 1,077 | 1,045 | 3.79M |
| November 25, 2025 | 1,057 | 1,063 | 1,063 | 1,089 | 1,047 | 3.31M |