14,434.00
-220(-1.50%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14,799 | 14,587 | 14,587 | 14,799 | 14,372 | 1.35M |
| January 13, 2026 | 14,500 | 14,656 | 14,656 | 14,709 | 14,500 | 903,065 |
| January 12, 2026 | 14,791 | 14,658 | 14,658 | 14,791 | 14,420 | 759,196 |
| January 09, 2026 | 14,610 | 14,711 | 14,711 | 14,800 | 14,610 | 790,349 |
| January 08, 2026 | 14,540 | 14,697 | 14,697 | 14,800 | 14,540 | 738,864 |
| January 07, 2026 | 14,800 | 14,609 | 14,609 | 14,800 | 14,540 | 1.25M |
| January 06, 2026 | 14,334 | 14,597 | 14,597 | 14,703 | 14,318 | 1.25M |
| January 05, 2026 | 14,161 | 14,334 | 14,334 | 14,493 | 14,161 | 775,876 |
| January 02, 2026 | 14,619 | 14,468 | 14,468 | 14,649 | 14,376 | 609,519 |
| December 31, 2025 | 14,799 | 14,585 | 14,587 | 14,799 | 14,579 | 258,871 |
| December 30, 2025 | 14,627 | 14,640 | 14,640 | 14,764 | 14,569 | 734,476 |
| December 29, 2025 | 14,601 | 14,573 | 14,573 | 14,671 | 14,549 | 504,327 |
| December 24, 2025 | 14,444 | 14,490 | 14,488 | 14,590 | 14,364 | 149,359 |
| December 23, 2025 | 14,444 | 14,401 | 14,401 | 14,447 | 14,279 | 1.28M |
| December 22, 2025 | 14,150 | 14,232 | 14,232 | 14,323 | 14,150 | 854,974 |
| December 19, 2025 | 14,300 | 14,332 | 14,332 | 14,475 | 14,190 | 3.6M |
| December 18, 2025 | 14,467 | 14,307 | 14,307 | 14,652 | 14,300 | 5.06M |
| December 17, 2025 | 14,477 | 14,464 | 14,464 | 14,523 | 14,164 | 1.7M |
| December 15, 2025 | 14,146 | 14,242 | 14,242 | 14,338 | 14,093 | 1.22M |
| December 12, 2025 | 14,482 | 14,167 | 14,167 | 14,482 | 14,121 | 1.59M |
| December 11, 2025 | 14,496 | 14,159 | 14,159 | 14,496 | 14,047 | 1.67M |
| December 10, 2025 | 14,126 | 14,087 | 14,087 | 14,156 | 13,850 | 904,794 |
| December 09, 2025 | 14,121 | 14,004 | 14,004 | 14,121 | 13,875 | 2.21M |
| December 08, 2025 | 14,278 | 14,020 | 14,020 | 14,320 | 13,989 | 1.46M |
| December 05, 2025 | 14,165 | 14,312 | 14,312 | 14,453 | 14,165 | 228,052 |
| December 04, 2025 | 14,599 | 14,391 | 14,391 | 14,599 | 14,318 | 1.22M |
| December 03, 2025 | 14,350 | 14,344 | 14,344 | 14,547 | 14,259 | 887,582 |
| December 02, 2025 | 14,200 | 14,480 | 14,480 | 14,607 | 14,200 | 1.36M |
| December 01, 2025 | 14,656 | 14,580 | 14,580 | 14,656 | 14,348 | 2.22M |
| November 28, 2025 | 14,679 | 14,659 | 14,659 | 14,750 | 14,614 | 1.74M |
| November 27, 2025 | 14,640 | 14,656 | 14,656 | 14,750 | 14,563 | 973,036 |
| November 26, 2025 | 14,700 | 14,706 | 14,706 | 14,720 | 14,499 | 1.86M |
| November 25, 2025 | 14,178 | 14,476 | 14,476 | 14,537 | 14,135 | 1.47M |
| November 24, 2025 | 14,750 | 14,100 | 14,100 | 14,750 | 14,100 | 6.95M |
| November 21, 2025 | 14,539 | 14,375 | 14,374 | 14,595 | 14,119 | 1.07M |
| November 20, 2025 | 14,120 | 14,472 | 14,472 | 14,743 | 14,120 | 1.52M |
| November 19, 2025 | 14,454 | 14,503 | 14,503 | 14,625 | 14,354 | 1.35M |
| November 18, 2025 | 14,599 | 14,523 | 14,523 | 14,822 | 14,468 | 1.27M |
| November 17, 2025 | 14,449 | 14,545 | 14,545 | 14,665 | 14,448 | 2.27M |
| November 14, 2025 | 14,550 | 14,447 | 14,447 | 14,625 | 14,404 | 1.15M |
| November 13, 2025 | 14,550 | 14,580 | 14,580 | 14,700 | 14,409 | 1.31M |
| November 12, 2025 | 14,299 | 14,393 | 14,393 | 14,471 | 14,175 | 599,398 |
| November 11, 2025 | 14,288 | 14,300 | 14,300 | 14,444 | 14,285 | 1.65M |
| November 10, 2025 | 14,320 | 14,330 | 14,330 | 14,353 | 14,154 | 782,380 |
| November 07, 2025 | 14,145 | 14,232 | 14,232 | 14,356 | 14,042 | 876,526 |
| November 06, 2025 | 14,200 | 14,166 | 14,167 | 14,301 | 13,885 | 1.38M |
| November 05, 2025 | 13,811 | 14,123 | 14,123 | 14,123 | 13,811 | 1M |
| November 04, 2025 | 13,950 | 14,063 | 14,063 | 14,115 | 13,809 | 821,604 |
| November 03, 2025 | 14,131 | 14,127 | 14,127 | 14,270 | 14,020 | 568,852 |
| October 31, 2025 | 14,400 | 14,042 | 14,042 | 14,400 | 13,980 | 1.16M |
| October 30, 2025 | 13,950 | 14,151 | 14,151 | 14,230 | 13,950 | 1.28M |
| October 29, 2025 | 14,381 | 14,126 | 14,126 | 14,381 | 14,010 | 893,450 |
| October 28, 2025 | 14,100 | 14,189 | 14,189 | 14,315 | 13,937 | 1.52M |
| October 27, 2025 | 14,029 | 13,911 | 13,911 | 14,098 | 13,841 | 1.1M |
| October 24, 2025 | 13,834 | 13,973 | 13,974 | 14,242 | 13,834 | 1.06M |
| October 23, 2025 | 13,976 | 14,063 | 14,063 | 14,097 | 13,861 | 1.51M |
| October 22, 2025 | 13,886 | 13,978 | 13,978 | 14,024 | 13,878 | 1.18M |
| October 21, 2025 | 13,894 | 13,838 | 13,838 | 13,930 | 13,706 | 1.2M |
| October 20, 2025 | 14,000 | 13,875 | 13,875 | 14,000 | 13,757 | 729,448 |
| October 17, 2025 | 13,663 | 13,801 | 13,801 | 13,872 | 13,659 | 1.37M |