1,617.00
+56(+3.59%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,562 | 1,620 | 1,620 | 1,689 | 1,561 | 8,434 |
| January 14, 2026 | 1,561 | 1,561 | 1,561 | 1,562 | 1,561 | 3,810 |
| January 13, 2026 | 1,561 | 1,580 | 1,583 | 1,635 | 1,560 | 3,730 |
| January 12, 2026 | 1,555 | 1,604 | 1,604 | 1,650 | 1,555 | 1,513 |
| January 09, 2026 | 1,552 | 1,556 | 1,556 | 1,600 | 1,550 | 44,270 |
| January 08, 2026 | 1,551 | 1,551 | 1,551 | 1,551 | 1,551 | 16,168 |
| January 07, 2026 | 1,601 | 1,551 | 1,551 | 1,650 | 1,551 | 8,265 |
| January 06, 2026 | 1,688 | 1,699 | 1,699 | 1,699 | 1,600 | 11,965 |
| January 05, 2026 | 1,689 | 1,689 | 1,689 | 1,689 | 1,600 | 21 |
| January 02, 2026 | 1,670 | 1,670 | 1,670 | 1,670 | 1,670 | 345 |
| December 31, 2025 | 1,610 | 1,600 | 1,600 | 1,610 | 1,600 | 9,133 |
| December 30, 2025 | 1,610 | 1,610 | 1,610 | 1,610 | 1,610 | 1,067 |
| December 29, 2025 | 1,698 | 1,620 | 1,620 | 1,698 | 1,601 | 1,853 |
| December 24, 2025 | 1,635 | 1,635 | 1,635 | 1,635 | 1,635 | 10 |
| December 23, 2025 | 1,605 | 1,648 | 1,648 | 1,650 | 1,510 | 5,369 |
| December 22, 2025 | 1,699 | 1,600 | 1,600 | 1,699 | 1,600 | 30 |
| December 19, 2025 | 1,601 | 1,601 | 1,601 | 1,601 | 1,565 | 438,854 |
| December 18, 2025 | 1,699 | 1,600 | 1,600 | 1,699 | 1,600 | 27,555 |
| December 17, 2025 | 1,723 | 1,602 | 1,602 | 1,723 | 1,600 | 2,414 |
| December 15, 2025 | 1,590 | 1,566 | 1,566 | 1,690 | 1,566 | 9,152 |
| December 12, 2025 | 1,722 | 1,590 | 1,590 | 1,722 | 1,590 | 100 |
| December 11, 2025 | 1,565 | 1,724 | 1,724 | 1,724 | 1,565 | 41,706 |
| December 10, 2025 | 1,565 | 1,565 | 1,565 | 1,565 | 1,565 | 832 |
| December 09, 2025 | 1,522 | 1,522 | 1,522 | 1,522 | 1,522 | 3,215 |
| December 08, 2025 | 1,522 | 1,522 | 1,522 | 1,560 | 1,522 | 9,002 |
| December 05, 2025 | 1,549 | 1,524 | 1,524 | 1,550 | 1,524 | 11,393 |
| December 04, 2025 | 1,565 | 1,521 | 1,521 | 1,565 | 1,521 | 13 |
| December 03, 2025 | 1,565 | 1,565 | 1,565 | 1,565 | 1,565 | 1,090 |
| December 02, 2025 | 1,565 | 1,698 | 1,698 | 1,698 | 1,565 | 1,434 |
| December 01, 2025 | 1,502 | 1,505 | 1,503 | 1,505 | 1,502 | 18,542 |
| November 28, 2025 | 1,510 | 1,503 | 1,503 | 1,520 | 1,502 | 5,210 |
| November 27, 2025 | 1,520 | 1,520 | 1,520 | 1,520 | 1,502 | 14,704 |
| November 26, 2025 | 1,520 | 1,510 | 1,510 | 1,520 | 1,510 | 1,673 |
| November 25, 2025 | 1,505 | 1,505 | 1,505 | 1,539 | 1,505 | 1,113 |
| November 24, 2025 | 1,550 | 1,551 | 1,551 | 1,569 | 1,550 | 19,033 |
| November 21, 2025 | 1,550 | 1,569 | 1,570 | 1,570 | 1,550 | 8,789 |
| November 20, 2025 | 1,550 | 1,550 | 1,550 | 1,550 | 1,550 | 420 |
| November 19, 2025 | 1,560 | 1,550 | 1,550 | 1,560 | 1,550 | 23,668 |
| November 18, 2025 | 1,553 | 1,572 | 1,572 | 1,590 | 1,552 | 6,315 |
| November 17, 2025 | 1,594 | 1,555 | 1,555 | 1,594 | 1,555 | 105,384 |
| November 14, 2025 | 1,553 | 1,553 | 1,553 | 1,594 | 1,552 | 6,014 |
| November 13, 2025 | 1,553 | 1,593 | 1,593 | 1,595 | 1,553 | 31 |
| November 12, 2025 | 1,551 | 1,580 | 1,580 | 1,580 | 1,551 | 558 |
| November 11, 2025 | 1,598 | 1,570 | 1,570 | 1,598 | 1,570 | 23,766 |
| November 10, 2025 | 1,614 | 1,575 | 1,575 | 1,614 | 1,575 | 251 |
| November 07, 2025 | 1,552 | 1,620 | 1,620 | 1,620 | 1,552 | 1,578 |
| November 06, 2025 | 1,600 | 1,550 | 1,550 | 1,600 | 1,550 | 5,810 |
| November 05, 2025 | 1,670 | 1,670 | 1,670 | 1,670 | 1,670 | 2,850 |
| November 04, 2025 | 1,558 | 1,642 | 1,642 | 1,689 | 1,558 | 2,275 |
| November 03, 2025 | 1,551 | 1,551 | 1,551 | 1,699 | 1,551 | 11,541 |
| October 31, 2025 | 1,599 | 1,577 | 1,577 | 1,948 | 1,551 | 29,060 |
| October 30, 2025 | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | 2,782 |
| October 29, 2025 | 1,551 | 1,560 | 1,560 | 1,560 | 1,551 | 12,290 |
| October 28, 2025 | 1,597 | 1,581 | 1,581 | 1,597 | 1,580 | 16,312 |
| October 27, 2025 | 1,597 | 1,595 | 1,595 | 1,597 | 1,550 | 10,911 |
| October 24, 2025 | 1,552 | 1,551 | 1,551 | 1,597 | 1,551 | 11,826 |
| October 23, 2025 | 1,585 | 1,585 | 1,585 | 1,585 | 1,585 | 60 |
| October 22, 2025 | 1,576 | 1,575 | 1,575 | 1,599 | 1,575 | 9,914 |
| October 21, 2025 | 1,600 | 1,599 | 1,599 | 1,600 | 1,575 | 37,771 |
| October 20, 2025 | 1,607 | 1,603 | 1,603 | 1,607 | 1,600 | 27,023 |