1,631.00
+23(+1.43%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,610 | 1,631 | 1,631 | 1,638 | 1,606 | 1.26M |
| February 19, 2026 | 1,608 | 1,608 | 1,608 | 1,624 | 1,603 | 627,906 |
| February 18, 2026 | 1,605 | 1,607 | 1,607 | 1,615 | 1,565 | 2.31M |
| February 17, 2026 | 1,551 | 1,583 | 1,583 | 1,592 | 1,547 | 3.17M |
| February 16, 2026 | 1,579 | 1,567 | 1,567 | 1,603 | 1,563 | 6.17M |
| February 13, 2026 | 1,545 | 1,584 | 1,584 | 1,591 | 1,540 | 2.5M |
| February 12, 2026 | 1,553 | 1,550 | 1,550 | 1,566 | 1,544 | 1.83M |
| February 11, 2026 | 1,585 | 1,551 | 1,551 | 1,585 | 1,537 | 954,748 |
| February 10, 2026 | 1,549 | 1,554 | 1,554 | 1,561 | 1,542 | 667,419 |
| February 09, 2026 | 1,550 | 1,550 | 1,550 | 1,562 | 1,533 | 1.61M |
| February 06, 2026 | 1,530 | 1,562 | 1,562 | 1,569 | 1,528 | 836,308 |
| February 05, 2026 | 1,563 | 1,567 | 1,567 | 1,567 | 1,537 | 1.41M |
| February 04, 2026 | 1,590 | 1,562 | 1,562 | 1,590 | 1,551 | 917,267 |
| February 03, 2026 | 1,559 | 1,574 | 1,574 | 1,585 | 1,559 | 1.93M |
| February 02, 2026 | 1,520 | 1,554 | 1,554 | 1,565 | 1,520 | 854,162 |
| January 30, 2026 | 1,565 | 1,550 | 1,550 | 1,590 | 1,544 | 1.94M |
| January 29, 2026 | 1,545 | 1,570 | 1,570 | 1,581 | 1,545 | 1.14M |
| January 28, 2026 | 1,588 | 1,559 | 1,559 | 1,588 | 1,549 | 3.11M |
| January 27, 2026 | 1,638 | 1,582 | 1,582 | 1,638 | 1,563 | 1.13M |
| January 26, 2026 | 1,545 | 1,587 | 1,587 | 1,590 | 1,545 | 2.89M |
| January 23, 2026 | 1,570 | 1,571 | 1,571 | 1,621 | 1,570 | 1.78M |
| January 22, 2026 | 1,600 | 1,620 | 1,620 | 1,620 | 1,595 | 2.45M |
| January 21, 2026 | 1,631 | 1,595 | 1,593 | 1,631 | 1,587 | 4.32M |
| January 20, 2026 | 1,625 | 1,662 | 1,664 | 1,673 | 1,624 | 4.43M |
| January 19, 2026 | 1,647 | 1,639 | 1,639 | 1,648 | 1,618 | 3.57M |
| January 16, 2026 | 1,597 | 1,644 | 1,644 | 1,644 | 1,589 | 2.78M |
| January 15, 2026 | 1,585 | 1,597 | 1,595 | 1,603 | 1,574 | 3.04M |
| January 14, 2026 | 1,612 | 1,585 | 1,587 | 1,612 | 1,575 | 1.9M |
| January 13, 2026 | 1,600 | 1,596 | 1,597 | 1,600 | 1,565 | 1.34M |
| January 12, 2026 | 1,611 | 1,583 | 1,583 | 1,611 | 1,571 | 1.62M |
| January 09, 2026 | 1,584 | 1,602 | 1,604 | 1,607 | 1,580 | 1.59M |
| January 08, 2026 | 1,580 | 1,585 | 1,583 | 1,593 | 1,575 | 620,340 |
| January 07, 2026 | 1,599 | 1,587 | 1,589 | 1,604 | 1,587 | 1.95M |
| January 06, 2026 | 1,580 | 1,600 | 1,598 | 1,608 | 1,580 | 734,724 |
| January 05, 2026 | 1,610 | 1,589 | 1,589 | 1,610 | 1,585 | 791,680 |
| January 02, 2026 | 1,599 | 1,600 | 1,597 | 1,600 | 1,578 | 1.2M |
| December 31, 2025 | 1,580 | 1,583 | 1,584 | 1,584 | 1,572 | 99,571 |
| December 30, 2025 | 1,596 | 1,575 | 1,575 | 1,597 | 1,575 | 582,878 |
| December 29, 2025 | 1,599 | 1,588 | 1,589 | 1,599 | 1,552 | 534,065 |
| December 24, 2025 | 1,595 | 1,580 | 1,580 | 1,599 | 1,580 | 933,689 |
| December 23, 2025 | 1,560 | 1,591 | 1,593 | 1,594 | 1,543 | 1.59M |
| December 22, 2025 | 1,520 | 1,551 | 1,551 | 1,560 | 1,520 | 1.6M |
| December 19, 2025 | 1,558 | 1,560 | 1,562 | 1,577 | 1,546 | 4.36M |
| December 18, 2025 | 1,550 | 1,560 | 1,556 | 1,587 | 1,550 | 5.4M |
| December 17, 2025 | 1,536 | 1,550 | 1,548 | 1,562 | 1,520 | 3.34M |
| December 15, 2025 | 1,487 | 1,533 | 1,533 | 1,538 | 1,487 | 5.43M |
| December 12, 2025 | 1,461 | 1,509 | 1,509 | 1,514 | 1,461 | 3.34M |
| December 11, 2025 | 1,545 | 1,506 | 1,506 | 1,545 | 1,493 | 1.5M |
| December 10, 2025 | 1,521 | 1,513 | 1,513 | 1,532 | 1,513 | 1.87M |
| December 09, 2025 | 1,510 | 1,529 | 1,529 | 1,547 | 1,510 | 2.45M |
| December 08, 2025 | 1,520 | 1,528 | 1,528 | 1,534 | 1,511 | 2.65M |
| December 05, 2025 | 1,503 | 1,523 | 1,523 | 1,523 | 1,488 | 3.96M |
| December 04, 2025 | 1,510 | 1,500 | 1,500 | 1,515 | 1,493 | 1.65M |
| December 03, 2025 | 1,493 | 1,519 | 1,519 | 1,520 | 1,490 | 1.73M |
| December 02, 2025 | 1,485 | 1,500 | 1,500 | 1,504 | 1,479 | 3.16M |
| December 01, 2025 | 1,517 | 1,485 | 1,485 | 1,525 | 1,466 | 2.96M |
| November 28, 2025 | 1,530 | 1,532 | 1,530 | 1,548 | 1,520 | 1.8M |
| November 27, 2025 | 1,480 | 1,530 | 1,532 | 1,542 | 1,480 | 3.26M |
| November 26, 2025 | 1,492 | 1,514 | 1,516 | 1,527 | 1,490 | 2.89M |
| November 25, 2025 | 1,530 | 1,524 | 1,524 | 1,556 | 1,489 | 1.83M |