1,607.00
-11(-0.68%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,620 | 1,607 | 1,607 | 1,627 | 1,601 | 6.87M |
| February 19, 2026 | 1,601 | 1,618 | 1,618 | 1,640 | 1,601 | 8.21M |
| February 18, 2026 | 1,619 | 1,623 | 1,623 | 1,640 | 1,601 | 11.1M |
| February 17, 2026 | 1,570 | 1,600 | 1,600 | 1,619 | 1,570 | 10.57M |
| February 16, 2026 | 1,561 | 1,596 | 1,596 | 1,596 | 1,561 | 6.27M |
| February 13, 2026 | 1,590 | 1,570 | 1,570 | 1,609 | 1,564 | 12.69M |
| February 12, 2026 | 1,575 | 1,607 | 1,607 | 1,607 | 1,575 | 16.22M |
| February 11, 2026 | 1,603 | 1,593 | 1,593 | 1,605 | 1,575 | 9.17M |
| February 10, 2026 | 1,585 | 1,603 | 1,603 | 1,608 | 1,578 | 12.37M |
| February 09, 2026 | 1,589 | 1,590 | 1,590 | 1,595 | 1,568 | 10.32M |
| February 06, 2026 | 1,560 | 1,575 | 1,575 | 1,575 | 1,550 | 6.05M |
| February 05, 2026 | 1,540 | 1,564 | 1,564 | 1,587 | 1,540 | 14.42M |
| February 04, 2026 | 1,550 | 1,552 | 1,552 | 1,573 | 1,528 | 12.33M |
| February 03, 2026 | 1,574 | 1,577 | 1,577 | 1,591 | 1,548 | 16.39M |
| February 02, 2026 | 1,536 | 1,564 | 1,564 | 1,574 | 1,513 | 15.34M |
| January 30, 2026 | 1,575 | 1,560 | 1,560 | 1,588 | 1,530 | 12.64M |
| January 29, 2026 | 1,545 | 1,570 | 1,570 | 1,600 | 1,536 | 27.49M |
| January 28, 2026 | 1,532 | 1,545 | 1,545 | 1,549 | 1,505 | 14.37M |
| January 27, 2026 | 1,511 | 1,525 | 1,525 | 1,545 | 1,511 | 18.13M |
| January 26, 2026 | 1,514 | 1,520 | 1,520 | 1,521 | 1,493 | 10.49M |
| January 23, 2026 | 1,510 | 1,516 | 1,516 | 1,530 | 1,497 | 14.9M |
| January 22, 2026 | 1,499 | 1,525 | 1,525 | 1,535 | 1,485 | 21.94M |
| January 21, 2026 | 1,490 | 1,480 | 1,481 | 1,490 | 1,464 | 11.5M |
| January 20, 2026 | 1,477 | 1,484 | 1,484 | 1,493 | 1,460 | 9.88M |
| January 19, 2026 | 1,487 | 1,483 | 1,483 | 1,487 | 1,447 | 9.47M |
| January 16, 2026 | 1,470 | 1,478 | 1,477 | 1,497 | 1,466 | 18.16M |
| January 15, 2026 | 1,500 | 1,491 | 1,491 | 1,500 | 1,479 | 15.25M |
| January 14, 2026 | 1,520 | 1,486 | 1,487 | 1,520 | 1,472 | 11.4M |
| 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 |