15,297.00
+229(+1.52%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 14,899 | 15,297 | 15,297 | 15,348 | 14,899 | 2.03M |
| February 19, 2026 | 15,001 | 15,068 | 15,068 | 15,068 | 14,887 | 1.64M |
| February 18, 2026 | 14,905 | 14,918 | 14,918 | 15,061 | 14,875 | 1.43M |
| February 17, 2026 | 15,000 | 14,863 | 14,863 | 15,000 | 14,827 | 1.04M |
| February 16, 2026 | 14,800 | 14,858 | 14,858 | 14,979 | 14,760 | 880,251 |
| February 13, 2026 | 14,630 | 14,760 | 14,760 | 14,882 | 14,630 | 940,062 |
| February 12, 2026 | 14,745 | 14,845 | 14,845 | 14,855 | 14,681 | 1.5M |
| February 11, 2026 | 14,550 | 14,742 | 14,742 | 14,806 | 14,416 | 1.95M |
| February 10, 2026 | 14,525 | 14,600 | 14,600 | 14,655 | 14,406 | 1.91M |
| February 09, 2026 | 14,994 | 14,570 | 14,570 | 14,994 | 14,503 | 2.42M |
| February 06, 2026 | 14,591 | 14,682 | 14,682 | 14,796 | 14,591 | 1.62M |
| February 05, 2026 | 14,857 | 14,650 | 14,650 | 14,857 | 14,574 | 1.12M |
| February 04, 2026 | 14,692 | 14,603 | 14,603 | 14,732 | 14,534 | 1.62M |
| February 03, 2026 | 14,728 | 14,725 | 14,725 | 14,911 | 14,655 | 1.28M |
| February 02, 2026 | 14,655 | 14,728 | 14,728 | 14,800 | 14,407 | 1.74M |
| January 30, 2026 | 14,410 | 14,762 | 14,762 | 14,962 | 14,410 | 3.55M |
| January 29, 2026 | 14,643 | 14,845 | 14,845 | 14,900 | 14,643 | 1.7M |
| January 28, 2026 | 14,999 | 14,643 | 14,643 | 15,000 | 14,551 | 1.13M |
| January 27, 2026 | 14,818 | 14,631 | 14,631 | 14,818 | 14,606 | 1.82M |
| January 26, 2026 | 14,619 | 14,737 | 14,737 | 14,925 | 14,604 | 890,685 |
| January 23, 2026 | 14,908 | 14,739 | 14,739 | 14,908 | 14,625 | 1.12M |
| January 22, 2026 | 14,770 | 14,847 | 14,847 | 15,000 | 14,745 | 1.41M |
| January 21, 2026 | 14,401 | 14,715 | 14,715 | 14,797 | 14,401 | 730,568 |
| January 20, 2026 | 14,386 | 14,681 | 14,681 | 14,748 | 14,386 | 579,588 |
| January 19, 2026 | 14,386 | 14,651 | 14,651 | 14,743 | 14,386 | 838,261 |
| January 16, 2026 | 14,698 | 14,605 | 14,605 | 14,800 | 14,605 | 1.13M |
| January 15, 2026 | 14,310 | 14,639 | 14,639 | 14,779 | 14,310 | 1.36M |
| 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 |