859.00
+23(+2.75%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 847 | 859 | 859 | 860 | 839 | 630,613 |
| February 19, 2026 | 853 | 836 | 836 | 853 | 832 | 4.02M |
| February 18, 2026 | 850 | 850 | 850 | 855 | 845 | 5.83M |
| February 17, 2026 | 854 | 850 | 850 | 856 | 845 | 1.3M |
| February 16, 2026 | 858 | 858 | 858 | 860 | 853 | 1.56M |
| February 13, 2026 | 852 | 858 | 858 | 873 | 850 | 2.59M |
| February 12, 2026 | 876 | 860 | 860 | 876 | 860 | 3.49M |
| February 11, 2026 | 868 | 870 | 870 | 889 | 858 | 3.59M |
| February 10, 2026 | 871 | 868 | 868 | 888 | 868 | 457,075 |
| February 09, 2026 | 879 | 875 | 875 | 880 | 872 | 931,554 |
| February 06, 2026 | 879 | 872 | 872 | 879 | 865 | 546,854 |
| February 05, 2026 | 879 | 867 | 867 | 879 | 860 | 492,439 |
| February 04, 2026 | 877 | 860 | 860 | 879 | 860 | 417,743 |
| February 03, 2026 | 870 | 870 | 870 | 882 | 863 | 4.06M |
| February 02, 2026 | 846 | 867 | 867 | 886 | 846 | 1.13M |
| January 30, 2026 | 863 | 856 | 856 | 879 | 856 | 544,064 |
| January 29, 2026 | 852 | 863 | 863 | 871 | 852 | 277,712 |
| January 28, 2026 | 853 | 855 | 855 | 860 | 845 | 1.33M |
| January 27, 2026 | 859 | 855 | 855 | 859 | 849 | 2.22M |
| January 26, 2026 | 855 | 855 | 855 | 860 | 851 | 736,704 |
| January 23, 2026 | 857 | 855 | 855 | 860 | 850 | 242,510 |
| January 22, 2026 | 855 | 855 | 855 | 859 | 848 | 1.24M |
| January 21, 2026 | 854 | 857 | 857 | 857 | 844 | 276,466 |
| January 20, 2026 | 841 | 855 | 855 | 855 | 841 | 578,908 |
| January 19, 2026 | 853 | 850 | 850 | 855 | 842 | 351,563 |
| January 16, 2026 | 855 | 860 | 860 | 860 | 845 | 744,071 |
| January 15, 2026 | 828 | 852 | 852 | 854 | 828 | 28,774 |
| January 14, 2026 | 844 | 852 | 852 | 856 | 835 | 771,652 |
| January 13, 2026 | 859 | 857 | 857 | 859 | 845 | 190,848 |
| January 12, 2026 | 860 | 845 | 845 | 860 | 836 | 200,588 |
| January 09, 2026 | 859 | 850 | 852 | 859 | 845 | 262,829 |
| January 08, 2026 | 858 | 848 | 848 | 858 | 848 | 185,155 |
| January 07, 2026 | 857 | 846 | 846 | 860 | 845 | 221,617 |
| January 06, 2026 | 856 | 854 | 854 | 856 | 839 | 476,093 |
| January 05, 2026 | 858 | 855 | 855 | 858 | 845 | 386,189 |
| January 02, 2026 | 859 | 850 | 850 | 860 | 834 | 230,710 |
| December 31, 2025 | 859 | 845 | 845 | 860 | 845 | 7,930 |
| December 30, 2025 | 859 | 860 | 860 | 860 | 850 | 60,338 |
| December 29, 2025 | 860 | 852 | 851 | 860 | 817 | 85,891 |
| December 24, 2025 | 835 | 852 | 852 | 852 | 835 | 4,663 |
| December 23, 2025 | 848 | 845 | 843 | 848 | 832 | 265,040 |
| December 22, 2025 | 848 | 837 | 837 | 852 | 834 | 239,009 |
| December 19, 2025 | 852 | 848 | 847 | 858 | 816 | 2.39M |
| December 18, 2025 | 823 | 847 | 846 | 859 | 823 | 1.08M |
| December 17, 2025 | 833 | 827 | 829 | 836 | 813 | 891,594 |
| December 15, 2025 | 825 | 827 | 827 | 837 | 825 | 145,778 |
| December 12, 2025 | 827 | 827 | 830 | 834 | 818 | 724,399 |
| December 11, 2025 | 825 | 823 | 823 | 830 | 816 | 20.84M |
| December 10, 2025 | 813 | 819 | 819 | 822 | 806 | 2.6M |
| December 09, 2025 | 829 | 808 | 808 | 829 | 805 | 1.9M |
| December 08, 2025 | 825 | 824 | 824 | 839 | 821 | 677,900 |
| December 05, 2025 | 858 | 833 | 833 | 861 | 830 | 631,926 |
| December 04, 2025 | 865 | 855 | 855 | 874 | 850 | 3.44M |
| December 03, 2025 | 854 | 865 | 865 | 867 | 854 | 769,129 |
| December 02, 2025 | 847 | 850 | 850 | 850 | 836 | 367,944 |
| December 01, 2025 | 833 | 846 | 846 | 850 | 830 | 552,966 |
| November 28, 2025 | 825 | 830 | 832 | 847 | 816 | 1.68M |
| November 27, 2025 | 825 | 817 | 817 | 830 | 815 | 2.52M |
| November 26, 2025 | 822 | 824 | 824 | 824 | 811 | 953,780 |
| November 25, 2025 | 822 | 823 | 823 | 829 | 815 | 2.61M |