1,494.00
-18(-1.19%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,511 | 1,494 | 1,492 | 1,512 | 1,488 | 12.27M |
| January 12, 2026 | 1,529 | 1,514 | 1,514 | 1,529 | 1,484 | 12.25M |
| January 09, 2026 | 1,535 | 1,521 | 1,521 | 1,535 | 1,507 | 10.5M |
| January 08, 2026 | 1,555 | 1,510 | 1,511 | 1,555 | 1,500 | 16.78M |
| January 07, 2026 | 1,555 | 1,533 | 1,533 | 1,555 | 1,527 | 14.73M |
| January 06, 2026 | 1,509 | 1,541 | 1,541 | 1,554 | 1,509 | 14.12M |
| January 05, 2026 | 1,510 | 1,510 | 1,510 | 1,533 | 1,494 | 8.76M |
| January 02, 2026 | 1,490 | 1,518 | 1,518 | 1,530 | 1,472 | 13.98M |
| December 31, 2025 | 1,464 | 1,489 | 1,489 | 1,498 | 1,464 | 4.26M |
| December 30, 2025 | 1,484 | 1,482 | 1,482 | 1,497 | 1,471 | 6.48M |
| December 29, 2025 | 1,475 | 1,484 | 1,484 | 1,484 | 1,467 | 11.05M |
| December 24, 2025 | 1,475 | 1,462 | 1,462 | 1,488 | 1,462 | 2.87M |
| December 23, 2025 | 1,469 | 1,472 | 1,472 | 1,472 | 1,448 | 6.51M |
| December 22, 2025 | 1,451 | 1,455 | 1,455 | 1,460 | 1,425 | 7.88M |
| December 19, 2025 | 1,450 | 1,466 | 1,466 | 1,475 | 1,432 | 34.52M |
| December 18, 2025 | 1,440 | 1,469 | 1,469 | 1,478 | 1,436 | 41.48M |
| December 17, 2025 | 1,432 | 1,435 | 1,435 | 1,447 | 1,404 | 24.29M |
| December 15, 2025 | 1,390 | 1,441 | 1,441 | 1,449 | 1,390 | 15.33M |
| December 12, 2025 | 1,410 | 1,425 | 1,429 | 1,437 | 1,405 | 18.27M |
| December 11, 2025 | 1,408 | 1,409 | 1,409 | 1,419 | 1,385 | 17.42M |
| December 10, 2025 | 1,393 | 1,403 | 1,402 | 1,412 | 1,393 | 11.04M |
| December 09, 2025 | 1,390 | 1,409 | 1,409 | 1,413 | 1,383 | 19.44M |
| December 08, 2025 | 1,390 | 1,388 | 1,388 | 1,399 | 1,377 | 11.02M |
| December 05, 2025 | 1,395 | 1,393 | 1,393 | 1,403 | 1,370 | 15.97M |
| December 04, 2025 | 1,395 | 1,376 | 1,376 | 1,395 | 1,361 | 14.09M |
| December 03, 2025 | 1,391 | 1,387 | 1,387 | 1,392 | 1,375 | 23.37M |
| December 02, 2025 | 1,380 | 1,388 | 1,388 | 1,405 | 1,362 | 10.94M |
| December 01, 2025 | 1,391 | 1,386 | 1,386 | 1,391 | 1,355 | 17.55M |
| November 28, 2025 | 1,386 | 1,387 | 1,387 | 1,400 | 1,381 | 33.05M |
| November 27, 2025 | 1,400 | 1,393 | 1,393 | 1,437 | 1,390 | 16.14M |
| November 26, 2025 | 1,403 | 1,420 | 1,418 | 1,433 | 1,401 | 24.41M |
| November 25, 2025 | 1,362 | 1,409 | 1,409 | 1,414 | 1,361 | 32.89M |
| November 24, 2025 | 1,340 | 1,374 | 1,374 | 1,375 | 1,326 | 508.25M |
| November 21, 2025 | 1,359 | 1,348 | 1,349 | 1,359 | 1,320 | 29.53M |
| November 20, 2025 | 1,385 | 1,363 | 1,363 | 1,401 | 1,346 | 29.79M |
| November 19, 2025 | 1,355 | 1,371 | 1,371 | 1,371 | 1,343 | 24.12M |
| November 18, 2025 | 1,372 | 1,357 | 1,357 | 1,381 | 1,347 | 19.71M |
| November 17, 2025 | 1,341 | 1,388 | 1,388 | 1,388 | 1,338 | 29.78M |
| November 14, 2025 | 1,360 | 1,345 | 1,345 | 1,361 | 1,318 | 17.67M |
| November 13, 2025 | 1,355 | 1,370 | 1,370 | 1,390 | 1,353 | 20.43M |
| November 12, 2025 | 1,338 | 1,359 | 1,359 | 1,370 | 1,319 | 27.02M |
| November 11, 2025 | 1,326 | 1,326 | 1,326 | 1,339 | 1,320 | 20.54M |
| November 10, 2025 | 1,340 | 1,328 | 1,328 | 1,362 | 1,320 | 15.63M |
| November 07, 2025 | 1,350 | 1,346 | 1,344 | 1,350 | 1,325 | 22.54M |
| November 06, 2025 | 1,345 | 1,341 | 1,341 | 1,355 | 1,329 | 27.54M |
| November 05, 2025 | 1,315 | 1,353 | 1,353 | 1,353 | 1,312 | 24.9M |
| November 04, 2025 | 1,341 | 1,339 | 1,339 | 1,352 | 1,314 | 27.53M |
| November 03, 2025 | 1,355 | 1,343 | 1,343 | 1,379 | 1,342 | 13.76M |
| October 31, 2025 | 1,399 | 1,355 | 1,357 | 1,399 | 1,346 | 17.09M |
| October 30, 2025 | 1,398 | 1,362 | 1,362 | 1,398 | 1,348 | 14.29M |
| October 29, 2025 | 1,416 | 1,379 | 1,379 | 1,418 | 1,379 | 20.93M |
| October 28, 2025 | 1,400 | 1,417 | 1,417 | 1,449 | 1,377 | 39.19M |
| October 27, 2025 | 1,380 | 1,388 | 1,388 | 1,401 | 1,372 | 12M |
| October 24, 2025 | 1,400 | 1,395 | 1,394 | 1,420 | 1,389 | 15.71M |
| October 23, 2025 | 1,390 | 1,412 | 1,412 | 1,412 | 1,382 | 20.01M |
| October 22, 2025 | 1,359 | 1,404 | 1,404 | 1,404 | 1,359 | 21.21M |
| October 21, 2025 | 1,345 | 1,361 | 1,360 | 1,372 | 1,333 | 28.54M |
| October 20, 2025 | 1,320 | 1,338 | 1,338 | 1,343 | 1,318 | 41.23M |
| October 17, 2025 | 1,360 | 1,327 | 1,326 | 1,362 | 1,318 | 33.45M |
| October 16, 2025 | 1,350 | 1,362 | 1,362 | 1,374 | 1,350 | 18.24M |