852.00
-5(-0.58%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 24, 2025 | 806 | 824 | 824 | 831 | 806 | 5.85M |
| November 21, 2025 | 819 | 808 | 810 | 819 | 806 | 2.24M |
| November 20, 2025 | 808 | 810 | 811 | 813 | 805 | 2.3M |
| November 19, 2025 | 805 | 807 | 807 | 808 | 800 | 766,782 |
| November 18, 2025 | 806 | 804 | 806 | 810 | 804 | 969,705 |
| November 17, 2025 | 819 | 808 | 808 | 819 | 805 | 1.08M |
| November 14, 2025 | 819 | 803 | 803 | 819 | 799 | 2.74M |
| November 13, 2025 | 814 | 809 | 809 | 814 | 805 | 2.96M |
| November 12, 2025 | 810 | 812 | 812 | 815 | 803 | 837,874 |
| November 11, 2025 | 805 | 810 | 810 | 810 | 804 | 433,657 |
| November 10, 2025 | 811 | 810 | 810 | 816 | 803 | 999,262 |
| November 07, 2025 | 804 | 804 | 804 | 817 | 804 | 507,367 |
| November 06, 2025 | 808 | 808 | 808 | 809 | 800 | 301,327 |
| November 05, 2025 | 807 | 804 | 804 | 813 | 797 | 1.77M |
| November 04, 2025 | 806 | 812 | 812 | 815 | 806 | 7M |
| November 03, 2025 | 809 | 808 | 808 | 815 | 803 | 223,161 |
| October 31, 2025 | 820 | 808 | 808 | 820 | 808 | 1.08M |
| October 30, 2025 | 810 | 815 | 815 | 817 | 810 | 1.08M |
| October 29, 2025 | 817 | 817 | 817 | 817 | 810 | 339,704 |
| October 28, 2025 | 815 | 815 | 815 | 820 | 811 | 381,996 |
| October 27, 2025 | 823 | 816 | 815 | 824 | 806 | 469,398 |
| October 24, 2025 | 812 | 820 | 820 | 820 | 806 | 728,794 |
| October 23, 2025 | 803 | 808 | 808 | 812 | 801 | 714,248 |
| October 22, 2025 | 804 | 805 | 805 | 806 | 798 | 541,736 |
| October 21, 2025 | 800 | 798 | 798 | 810 | 786 | 794,871 |
| October 20, 2025 | 799 | 800 | 800 | 804 | 795 | 699,646 |
| October 17, 2025 | 797 | 800 | 800 | 800 | 778 | 1.99M |