8,385.00
+85(+1.02%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,320 | 8,386 | 8,385 | 8,400 | 8,313 | 234,116 |
| January 13, 2026 | 8,161 | 8,300 | 8,300 | 8,300 | 8,091 | 254,269 |
| January 12, 2026 | 8,061 | 8,205 | 8,205 | 8,250 | 8,061 | 190,888 |
| January 09, 2026 | 8,026 | 8,066 | 8,065 | 8,124 | 7,976 | 145,445 |
| January 08, 2026 | 8,028 | 7,990 | 7,991 | 8,064 | 7,949 | 59,328 |
| January 07, 2026 | 7,806 | 8,000 | 7,999 | 8,059 | 7,806 | 155,387 |
| January 06, 2026 | 7,933 | 8,031 | 8,031 | 8,063 | 7,925 | 87,811 |
| January 05, 2026 | 8,000 | 7,949 | 7,949 | 8,000 | 7,919 | 97,903 |
| January 02, 2026 | 7,862 | 7,991 | 7,992 | 8,033 | 7,810 | 146,312 |
| December 31, 2025 | 7,909 | 7,880 | 7,881 | 7,909 | 7,830 | 10,342 |
| December 30, 2025 | 7,860 | 7,901 | 7,899 | 7,920 | 7,860 | 98,651 |
| December 29, 2025 | 7,891 | 7,861 | 7,861 | 7,919 | 7,850 | 106,319 |
| December 24, 2025 | 7,541 | 7,891 | 7,893 | 7,899 | 7,541 | 9,049 |
| December 23, 2025 | 7,875 | 7,930 | 7,930 | 7,931 | 7,855 | 224,512 |
| December 22, 2025 | 7,737 | 7,871 | 7,871 | 7,871 | 7,737 | 203,685 |
| December 19, 2025 | 7,874 | 7,800 | 7,799 | 7,874 | 7,771 | 401,454 |
| December 18, 2025 | 7,890 | 7,879 | 7,879 | 7,957 | 7,816 | 138,292 |
| December 17, 2025 | 7,779 | 7,885 | 7,885 | 7,885 | 7,779 | 222,464 |
| December 15, 2025 | 7,820 | 7,767 | 7,767 | 7,838 | 7,748 | 55,589 |
| December 12, 2025 | 7,748 | 7,770 | 7,823 | 7,848 | 7,746 | 165,358 |
| December 11, 2025 | 7,800 | 7,780 | 7,780 | 7,800 | 7,713 | 117,929 |
| December 10, 2025 | 7,800 | 7,747 | 7,747 | 7,800 | 7,700 | 115,094 |
| December 09, 2025 | 7,700 | 7,720 | 7,720 | 7,759 | 7,666 | 446,832 |
| December 08, 2025 | 7,710 | 7,697 | 7,697 | 7,749 | 7,697 | 73,188 |
| December 05, 2025 | 7,800 | 7,710 | 7,709 | 7,831 | 7,681 | 540,530 |
| December 04, 2025 | 7,682 | 7,820 | 7,820 | 7,853 | 7,647 | 282,826 |
| December 03, 2025 | 7,669 | 7,692 | 7,692 | 7,703 | 7,600 | 215,575 |
| December 02, 2025 | 7,654 | 7,700 | 7,698 | 7,745 | 7,653 | 673,859 |
| December 01, 2025 | 7,601 | 7,667 | 7,667 | 7,760 | 7,601 | 239,953 |
| November 28, 2025 | 7,649 | 7,650 | 7,649 | 7,650 | 7,592 | 309,933 |
| November 27, 2025 | 7,721 | 7,629 | 7,627 | 7,721 | 7,577 | 104,716 |
| November 26, 2025 | 7,703 | 7,623 | 7,624 | 7,714 | 7,602 | 247,115 |
| November 25, 2025 | 7,735 | 7,633 | 7,634 | 7,735 | 7,603 | 418,766 |
| November 24, 2025 | 7,720 | 7,750 | 7,750 | 7,785 | 7,629 | 211,757 |
| November 21, 2025 | 7,765 | 7,633 | 7,631 | 7,765 | 7,529 | 241,169 |
| November 20, 2025 | 7,728 | 7,714 | 7,714 | 7,835 | 7,708 | 67,246 |
| November 19, 2025 | 7,697 | 7,728 | 7,728 | 7,729 | 7,668 | 119,423 |
| November 18, 2025 | 7,744 | 7,642 | 7,640 | 7,795 | 7,616 | 257,583 |
| November 17, 2025 | 7,662 | 7,770 | 7,770 | 7,774 | 7,662 | 254,155 |
| November 14, 2025 | 7,701 | 7,651 | 7,651 | 7,754 | 7,585 | 251,935 |
| November 13, 2025 | 7,825 | 7,742 | 7,742 | 7,831 | 7,704 | 83,965 |
| November 12, 2025 | 7,717 | 7,782 | 7,782 | 7,838 | 7,641 | 552,182 |
| November 11, 2025 | 7,514 | 7,700 | 7,699 | 7,758 | 7,503 | 428,124 |
| November 10, 2025 | 7,649 | 7,506 | 7,506 | 7,780 | 7,491 | 229,631 |
| November 07, 2025 | 7,573 | 7,587 | 7,587 | 7,587 | 7,484 | 46,625 |
| November 06, 2025 | 7,491 | 7,573 | 7,573 | 7,615 | 7,491 | 85,424 |
| November 05, 2025 | 7,531 | 7,533 | 7,534 | 7,558 | 7,490 | 65,152 |
| November 04, 2025 | 7,550 | 7,491 | 7,491 | 7,623 | 7,429 | 155,250 |
| November 03, 2025 | 7,807 | 7,617 | 7,617 | 7,807 | 7,518 | 118,123 |
| October 31, 2025 | 7,740 | 7,619 | 7,618 | 7,740 | 7,473 | 237,841 |
| October 30, 2025 | 7,733 | 7,730 | 7,730 | 7,804 | 7,647 | 169,972 |
| October 29, 2025 | 7,630 | 7,730 | 7,730 | 7,730 | 7,600 | 162,666 |
| October 28, 2025 | 7,368 | 7,601 | 7,601 | 7,601 | 7,368 | 123,008 |
| October 27, 2025 | 7,476 | 7,556 | 7,554 | 7,590 | 7,452 | 318,302 |
| October 24, 2025 | 7,679 | 7,400 | 7,398 | 7,679 | 7,264 | 400,386 |
| October 23, 2025 | 7,530 | 7,680 | 7,680 | 7,680 | 7,457 | 153,627 |
| October 22, 2025 | 7,385 | 7,491 | 7,490 | 7,500 | 7,309 | 362,351 |
| October 21, 2025 | 7,300 | 7,334 | 7,334 | 7,342 | 7,183 | 173,990 |
| October 20, 2025 | 7,489 | 7,341 | 7,340 | 7,489 | 7,275 | 206,254 |
| October 17, 2025 | 7,416 | 7,397 | 7,394 | 7,475 | 7,362 | 235,203 |