5,314.00
+4(+0.08%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,251 | 5,314 | 5,314 | 5,367 | 5,251 | 266,644 |
| February 19, 2026 | 5,302 | 5,310 | 5,310 | 5,369 | 5,299 | 202,162 |
| February 18, 2026 | 5,262 | 5,327 | 5,327 | 5,332 | 5,219 | 135,385 |
| February 17, 2026 | 5,256 | 5,262 | 5,262 | 5,267 | 5,182 | 221,685 |
| February 16, 2026 | 5,299 | 5,271 | 5,271 | 5,299 | 5,217 | 286,495 |
| February 13, 2026 | 5,249 | 5,208 | 5,208 | 5,280 | 5,147 | 203,280 |
| February 12, 2026 | 5,189 | 5,244 | 5,244 | 5,255 | 5,152 | 309,085 |
| February 11, 2026 | 5,236 | 5,174 | 5,174 | 5,236 | 5,115 | 894,768 |
| February 10, 2026 | 5,288 | 5,236 | 5,236 | 5,288 | 5,188 | 556,949 |
| February 09, 2026 | 5,199 | 5,262 | 5,262 | 5,278 | 5,165 | 345,174 |
| February 06, 2026 | 5,275 | 5,231 | 5,231 | 5,275 | 5,202 | 451,712 |
| February 05, 2026 | 5,374 | 5,321 | 5,321 | 5,430 | 5,275 | 751,514 |
| February 04, 2026 | 5,493 | 5,380 | 5,380 | 5,493 | 5,334 | 619,488 |
| February 03, 2026 | 5,480 | 5,493 | 5,493 | 5,596 | 5,453 | 648,557 |
| February 02, 2026 | 5,453 | 5,500 | 5,500 | 5,523 | 5,366 | 729,010 |
| January 30, 2026 | 5,600 | 5,526 | 5,526 | 5,647 | 5,526 | 560,477 |
| January 29, 2026 | 5,579 | 5,629 | 5,629 | 5,710 | 5,498 | 946,354 |
| January 28, 2026 | 5,666 | 5,650 | 5,650 | 5,672 | 5,519 | 1.63M |
| January 27, 2026 | 5,633 | 5,655 | 5,655 | 5,754 | 5,579 | 790,151 |
| January 26, 2026 | 5,193 | 5,550 | 5,550 | 5,646 | 5,170 | 1.57M |
| January 23, 2026 | 5,123 | 5,108 | 5,108 | 5,124 | 5,029 | 322,969 |
| January 22, 2026 | 5,003 | 5,124 | 5,124 | 5,135 | 5,003 | 262,489 |
| January 21, 2026 | 5,067 | 5,038 | 5,038 | 5,071 | 4,939 | 431,422 |
| January 20, 2026 | 5,130 | 5,084 | 5,085 | 5,160 | 5,025 | 300,386 |
| January 19, 2026 | 5,206 | 5,132 | 5,132 | 5,207 | 5,089 | 527,186 |
| January 16, 2026 | 4,970 | 5,228 | 5,226 | 5,255 | 4,851 | 1.02M |
| January 15, 2026 | 4,700 | 4,861 | 4,863 | 4,894 | 4,700 | 777,542 |
| January 14, 2026 | 4,839 | 4,773 | 4,773 | 4,839 | 4,738 | 240,664 |
| January 13, 2026 | 4,880 | 4,791 | 4,792 | 4,914 | 4,775 | 419,934 |
| January 12, 2026 | 4,913 | 4,907 | 4,907 | 4,913 | 4,804 | 480,105 |
| January 09, 2026 | 4,810 | 4,891 | 4,891 | 4,893 | 4,805 | 248,311 |
| January 08, 2026 | 4,761 | 4,809 | 4,809 | 4,868 | 4,761 | 384,194 |
| January 07, 2026 | 4,866 | 4,849 | 4,849 | 4,866 | 4,794 | 210,331 |
| January 06, 2026 | 4,802 | 4,854 | 4,856 | 4,893 | 4,780 | 407,222 |
| January 05, 2026 | 4,814 | 4,833 | 4,833 | 4,866 | 4,780 | 255,150 |
| January 02, 2026 | 4,799 | 4,831 | 4,831 | 4,831 | 4,732 | 288,465 |
| December 31, 2025 | 4,810 | 4,779 | 4,779 | 4,810 | 4,738 | 47,620 |
| December 30, 2025 | 4,730 | 4,806 | 4,806 | 4,824 | 4,730 | 308,626 |
| December 29, 2025 | 4,650 | 4,772 | 4,772 | 4,795 | 4,650 | 200,625 |
| December 24, 2025 | 4,799 | 4,788 | 4,788 | 4,799 | 4,739 | 15,892 |
| December 23, 2025 | 4,589 | 4,760 | 4,758 | 4,762 | 4,589 | 395,767 |
| December 22, 2025 | 4,672 | 4,724 | 4,724 | 4,724 | 4,625 | 385,983 |
| December 19, 2025 | 4,520 | 4,672 | 4,671 | 4,721 | 4,520 | 1.34M |
| December 18, 2025 | 4,641 | 4,692 | 4,692 | 4,712 | 4,625 | 534,305 |
| December 17, 2025 | 4,635 | 4,634 | 4,634 | 4,658 | 4,602 | 316,989 |
| December 15, 2025 | 4,606 | 4,625 | 4,625 | 4,658 | 4,589 | 420,663 |
| December 12, 2025 | 4,568 | 4,591 | 4,604 | 4,667 | 4,568 | 824,563 |
| December 11, 2025 | 4,689 | 4,582 | 4,582 | 4,689 | 4,450 | 1.03M |
| December 10, 2025 | 4,599 | 4,633 | 4,633 | 4,660 | 4,575 | 1.81M |
| December 09, 2025 | 4,599 | 4,584 | 4,587 | 4,640 | 4,578 | 753,063 |
| December 08, 2025 | 4,699 | 4,615 | 4,615 | 4,699 | 4,582 | 525,309 |
| December 05, 2025 | 4,661 | 4,630 | 4,631 | 4,713 | 4,615 | 966,472 |
| December 04, 2025 | 4,605 | 4,627 | 4,627 | 4,637 | 4,553 | 399,976 |
| December 03, 2025 | 4,576 | 4,591 | 4,591 | 4,645 | 4,566 | 753,284 |
| December 02, 2025 | 4,604 | 4,718 | 4,716.65 | 4,730 | 4,604 | 659,174 |
| December 01, 2025 | 4,640 | 4,670 | 4,668.66 | 4,670 | 4,589 | 416,719 |
| November 28, 2025 | 4,645 | 4,664 | 4,662.67 | 4,716 | 4,645 | 321,743 |
| November 27, 2025 | 4,628 | 4,670 | 4,669 | 4,714 | 4,612 | 656,077 |
| November 26, 2025 | 4,679 | 4,604 | 4,604 | 4,697 | 4,604 | 324,923 |
| November 25, 2025 | 4,699 | 4,578 | 4,578 | 4,700 | 4,552 | 112,506 |