3,928.00
-23(-0.58%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,901 | 3,928 | 3,928 | 4,048 | 3,901 | 868,783 |
| February 19, 2026 | 3,940 | 3,951 | 3,951 | 4,037 | 3,940 | 772,281 |
| February 18, 2026 | 3,916 | 4,021 | 4,021 | 4,058 | 3,916 | 872,245 |
| February 17, 2026 | 3,900 | 3,985 | 3,985 | 4,027 | 3,895 | 2.73M |
| February 16, 2026 | 3,831 | 3,930 | 3,930 | 3,930 | 3,831 | 830,413 |
| February 13, 2026 | 3,833 | 3,828 | 3,828 | 3,900 | 3,828 | 1.27M |
| February 12, 2026 | 3,927 | 3,892 | 3,892 | 3,927 | 3,826 | 1.11M |
| February 11, 2026 | 3,855 | 3,854 | 3,854 | 3,884 | 3,842 | 2.37M |
| February 10, 2026 | 3,930 | 3,876 | 3,876 | 3,930 | 3,811 | 2.96M |
| February 09, 2026 | 3,949 | 3,854 | 3,854 | 3,949 | 3,809 | 1.23M |
| February 06, 2026 | 3,740 | 3,836 | 3,836 | 3,854 | 3,740 | 4.79M |
| February 05, 2026 | 3,861 | 3,830 | 3,830 | 3,878 | 3,819 | 1.19M |
| February 04, 2026 | 3,907 | 3,840 | 3,840 | 3,907 | 3,824 | 960,697 |
| February 03, 2026 | 3,850 | 3,896 | 3,896 | 3,942 | 3,850 | 2.31M |
| February 02, 2026 | 3,681 | 3,857 | 3,857 | 3,892 | 3,681 | 1.66M |
| January 30, 2026 | 3,800 | 3,767 | 3,767 | 3,861 | 3,764 | 3.07M |
| January 29, 2026 | 3,777 | 3,810 | 3,810 | 3,827 | 3,777 | 1.18M |
| January 28, 2026 | 3,815 | 3,756 | 3,756 | 3,815 | 3,755 | 1.53M |
| January 27, 2026 | 3,822 | 3,800 | 3,800 | 3,885 | 3,793 | 1.49M |
| January 26, 2026 | 3,836 | 3,853 | 3,853 | 3,867 | 3,797 | 1.09M |
| January 23, 2026 | 3,849 | 3,819 | 3,819 | 3,850 | 3,791 | 1.12M |
| January 22, 2026 | 3,778 | 3,809 | 3,809 | 3,838 | 3,715 | 1.97M |
| January 21, 2026 | 3,716 | 3,734 | 3,734 | 3,850 | 3,716 | 2.38M |
| January 20, 2026 | 3,800 | 3,748 | 3,748 | 3,800 | 3,740 | 2.18M |
| January 19, 2026 | 3,765 | 3,762 | 3,762 | 3,779 | 3,717 | 2.53M |
| January 16, 2026 | 3,801 | 3,778 | 3,779 | 3,819 | 3,747 | 2.15M |
| January 15, 2026 | 3,750 | 3,800 | 3,799 | 3,832 | 3,750 | 2.53M |
| January 14, 2026 | 3,800 | 3,791 | 3,791 | 3,880 | 3,786 | 47 |
| January 13, 2026 | 3,858 | 3,849 | 3,851 | 3,886 | 3,847 | 1.76M |
| January 12, 2026 | 3,903 | 3,858 | 3,857 | 3,903 | 3,807 | 1.48M |
| January 09, 2026 | 3,917 | 3,880 | 3,880 | 3,927 | 3,864 | 1.69M |
| January 08, 2026 | 3,900 | 3,913 | 3,913 | 3,921 | 3,870 | 1.21M |
| January 07, 2026 | 3,800 | 3,896 | 3,896 | 3,923 | 3,800 | 797,046 |
| January 06, 2026 | 3,873 | 3,913 | 3,913 | 3,924 | 3,840 | 1.59M |
| January 05, 2026 | 3,850 | 3,873 | 3,873 | 3,873 | 3,807 | 1.41M |
| January 02, 2026 | 3,702 | 3,849 | 3,849 | 3,862 | 3,702 | 1.34M |
| December 31, 2025 | 3,800 | 3,825 | 3,825 | 3,832 | 3,793 | 576,700 |
| December 30, 2025 | 3,700 | 3,831 | 3,831 | 3,858 | 3,700 | 584,071 |
| December 29, 2025 | 3,843 | 3,818 | 3,820 | 3,850 | 3,770 | 609,682 |
| December 24, 2025 | 3,842 | 3,801 | 3,802 | 3,842 | 3,770 | 151,197 |
| December 23, 2025 | 3,739 | 3,800 | 3,800 | 3,800 | 3,739 | 1.09M |
| December 22, 2025 | 3,771 | 3,741 | 3,741 | 3,771 | 3,690 | 2.68M |
| December 19, 2025 | 3,781 | 3,759 | 3,761 | 3,807 | 3,730 | 4.02M |
| December 18, 2025 | 3,801 | 3,790 | 3,790 | 3,836 | 3,723 | 2.85M |
| December 17, 2025 | 3,674 | 3,728 | 3,728 | 3,775 | 3,674 | 5.07M |
| December 15, 2025 | 3,649 | 3,678 | 3,678 | 3,707 | 3,623 | 1.45M |
| December 12, 2025 | 3,647 | 3,658 | 3,648 | 3,698 | 3,647 | 1.44M |
| December 11, 2025 | 3,551 | 3,646 | 3,646 | 3,715 | 3,551 | 2.32M |
| December 10, 2025 | 3,664 | 3,670 | 3,670 | 3,690 | 3,658 | 1.21M |
| December 09, 2025 | 3,649 | 3,668 | 3,666 | 3,694 | 3,644 | 2.29M |
| December 08, 2025 | 3,705 | 3,660 | 3,660 | 3,705 | 3,652 | 1.67M |
| December 05, 2025 | 3,631 | 3,681 | 3,681 | 3,705 | 3,631 | 2.82M |
| December 04, 2025 | 3,690 | 3,675 | 3,675 | 3,693 | 3,606 | 1.7M |
| December 03, 2025 | 3,640 | 3,649 | 3,649 | 3,665 | 3,610 | 1.43M |
| December 02, 2025 | 3,556 | 3,621 | 3,621 | 3,656 | 3,556 | 1.77M |
| December 01, 2025 | 3,535 | 3,570 | 3,570 | 3,637 | 3,535 | 2.9M |
| November 28, 2025 | 3,617 | 3,629 | 3,629 | 3,657 | 3,601 | 3.33M |
| November 27, 2025 | 3,656 | 3,603 | 3,605 | 3,670 | 3,594 | 2.18M |
| November 26, 2025 | 3,640 | 3,650 | 3,648 | 3,671 | 3,626 | 3.53M |
| November 25, 2025 | 3,600 | 3,616 | 3,616 | 3,616 | 3,552 | 2.64M |
