5,272.00
+52(+1.00%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,224 | 5,272 | 5,272 | 5,379 | 5,220 | 12,947 |
| February 19, 2026 | 5,272 | 5,220 | 5,220 | 5,430 | 5,220 | 15,256 |
| February 18, 2026 | 5,301 | 5,400 | 5,400 | 5,485 | 5,300 | 29,612 |
| February 17, 2026 | 5,325 | 5,500 | 5,500 | 5,551 | 5,325 | 32,316 |
| February 16, 2026 | 5,500 | 5,502 | 5,502 | 5,576 | 5,500 | 9,509 |
| February 13, 2026 | 5,531 | 5,507 | 5,507 | 5,587 | 5,454 | 25,827 |
| February 12, 2026 | 5,639 | 5,443 | 5,443 | 5,639 | 5,443 | 5,223 |
| February 11, 2026 | 5,503 | 5,552 | 5,552 | 5,595 | 5,500 | 23,662 |
| February 10, 2026 | 5,598 | 5,500 | 5,500 | 5,601 | 5,499 | 47,382 |
| February 09, 2026 | 5,501 | 5,510 | 5,510 | 5,591 | 5,480 | 37,311 |
| February 06, 2026 | 5,639 | 5,500 | 5,500 | 5,639 | 5,471 | 57,997 |
| February 05, 2026 | 5,500 | 5,590 | 5,590 | 5,590 | 5,393 | 18,388 |
| February 04, 2026 | 5,320 | 5,500 | 5,500 | 5,575 | 5,281 | 38,963 |
| February 03, 2026 | 5,500 | 5,536 | 5,536 | 5,536 | 5,401 | 47,557 |
| February 02, 2026 | 5,276 | 5,401 | 5,401 | 5,550 | 5,276 | 10,909 |
| January 30, 2026 | 5,343 | 5,400 | 5,400 | 5,481 | 5,270 | 180,157 |
| January 29, 2026 | 5,555 | 5,499 | 5,499 | 5,555 | 5,326 | 14,441 |
| January 28, 2026 | 5,501 | 5,429 | 5,429 | 5,575 | 5,320 | 52,190 |
| January 27, 2026 | 5,520 | 5,600 | 5,600 | 5,799 | 5,501 | 43,768 |
| January 26, 2026 | 6,109 | 5,556 | 5,556 | 6,109 | 5,556 | 48,301 |
| January 23, 2026 | 5,920 | 5,977 | 5,977 | 6,110 | 5,901 | 2,465 |
| January 22, 2026 | 6,050 | 6,050 | 6,050 | 6,050 | 5,874 | 10,297 |
| January 21, 2026 | 5,910 | 5,898 | 5,898 | 5,965 | 5,755 | 1,922 |
| January 20, 2026 | 5,999 | 5,760 | 5,760 | 5,999 | 5,760 | 30,553 |
| January 19, 2026 | 6,048 | 5,871 | 5,871 | 6,048 | 5,771 | 42,715 |
| January 16, 2026 | 5,745 | 5,910 | 5,909 | 5,990 | 5,606 | 61,335 |
| January 15, 2026 | 5,574 | 5,531 | 5,531 | 5,661 | 5,516 | 6,859 |
| January 14, 2026 | 5,600 | 5,700 | 5,700 | 5,700 | 5,351 | 14,558 |
| January 13, 2026 | 5,400 | 5,476 | 5,476 | 5,550 | 5,400 | 5,108 |
| January 12, 2026 | 5,549 | 5,458 | 5,459 | 5,549 | 5,280 | 11,556 |
| January 09, 2026 | 5,381 | 5,421 | 5,422 | 5,545 | 5,381 | 24,583 |
| January 08, 2026 | 5,451 | 5,401 | 5,403 | 5,537 | 5,350 | 12,286 |
| January 07, 2026 | 5,281 | 5,550 | 5,550 | 5,550 | 5,281 | 5,053 |
| January 06, 2026 | 5,401 | 5,448 | 5,448 | 5,494 | 5,271 | 24,942 |
| January 05, 2026 | 5,599 | 5,439 | 5,439 | 5,599 | 5,402 | 11,867 |
| January 02, 2026 | 5,689 | 5,600 | 5,598 | 5,689 | 5,380 | 13,135 |
| December 31, 2025 | 5,610 | 5,574 | 5,575 | 5,649 | 5,551 | 8,321 |
| December 30, 2025 | 5,650 | 5,650 | 5,650 | 5,650 | 5,600 | 18,876 |
| December 29, 2025 | 5,548 | 5,650 | 5,650 | 5,650 | 5,510 | 25,047 |
| December 24, 2025 | 5,503 | 5,555 | 5,552 | 5,639 | 5,503 | 11,814 |
| December 23, 2025 | 5,503 | 5,650 | 5,650 | 5,650 | 5,503 | 17,736 |
| December 22, 2025 | 5,700 | 5,588 | 5,588 | 5,700 | 5,553 | 131,876 |
| December 19, 2025 | 5,379 | 5,800 | 5,800 | 5,800 | 5,259 | 177,759 |
| December 18, 2025 | 5,320 | 5,376 | 5,379 | 5,380 | 5,223 | 21,990 |
| December 17, 2025 | 5,318 | 5,321 | 5,321 | 5,321 | 5,120 | 8,370 |
| December 15, 2025 | 5,294 | 5,225 | 5,225 | 5,319 | 5,179 | 14,829 |
| December 12, 2025 | 5,350 | 5,223 | 5,247 | 5,350 | 5,176 | 20,527 |
| December 11, 2025 | 5,213 | 5,184 | 5,184 | 5,353 | 5,184 | 14,246 |
| December 10, 2025 | 5,394 | 5,204 | 5,204 | 5,394 | 5,204 | 36,921 |
| December 09, 2025 | 5,393 | 5,252 | 5,253 | 5,393 | 5,156 | 101,913 |
| December 08, 2025 | 5,469 | 5,396 | 5,394 | 5,469 | 5,317 | 55,620 |
| December 05, 2025 | 5,500 | 5,329 | 5,328 | 5,500 | 5,220 | 12.1M |
| December 04, 2025 | 5,499 | 5,380 | 5,380 | 5,499 | 5,291 | 206,673 |
| December 03, 2025 | 5,400 | 5,493 | 5,493 | 5,493 | 5,317 | 8,944 |
| December 02, 2025 | 5,111 | 5,387 | 5,387 | 5,398 | 5,111 | 512,466 |
| December 01, 2025 | 5,299 | 5,175 | 5,176 | 5,299 | 5,139 | 92,295 |
| November 28, 2025 | 5,121 | 5,291 | 5,291 | 5,291 | 5,121 | 50,075 |
| November 27, 2025 | 5,225 | 5,315 | 5,317 | 5,354 | 5,222 | 14,036 |
| November 26, 2025 | 5,299 | 5,375 | 5,375 | 5,375 | 5,163 | 28,744 |
| November 25, 2025 | 5,250 | 5,250 | 5,251 | 5,324 | 5,157 | 123,752 |