7,622.00
+128(+1.71%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,484 | 7,622 | 7,622 | 7,684 | 7,484 | 2.19M |
| February 19, 2026 | 7,408 | 7,494 | 7,494 | 7,577 | 7,408 | 1.1M |
| February 18, 2026 | 7,403 | 7,540 | 7,540 | 7,599 | 7,403 | 1.36M |
| February 17, 2026 | 7,300 | 7,422 | 7,422 | 7,483 | 7,300 | 790,372 |
| February 16, 2026 | 7,295 | 7,466 | 7,466 | 7,478 | 7,295 | 3.18M |
| February 13, 2026 | 7,351 | 7,270 | 7,270 | 7,422 | 7,270 | 1.35M |
| February 12, 2026 | 7,333 | 7,400 | 7,400 | 7,459 | 7,302 | 1.71M |
| February 11, 2026 | 7,350 | 7,400 | 7,400 | 7,400 | 7,244 | 2.28M |
| February 10, 2026 | 7,340 | 7,413 | 7,413 | 7,511 | 7,327 | 3.24M |
| February 09, 2026 | 7,350 | 7,382 | 7,382 | 7,392 | 7,294 | 2.05M |
| February 06, 2026 | 7,210 | 7,350 | 7,350 | 7,380 | 7,210 | 1.3M |
| February 05, 2026 | 7,425 | 7,312 | 7,312 | 7,425 | 7,101 | 2.57M |
| February 04, 2026 | 7,323 | 7,319 | 7,319 | 7,392 | 7,172 | 2.57M |
| February 03, 2026 | 7,350 | 7,323 | 7,323 | 7,420 | 7,267 | 3.38M |
| February 02, 2026 | 7,120 | 7,281 | 7,281 | 7,327 | 6,959 | 3.73M |
| January 30, 2026 | 6,955 | 7,141 | 7,141 | 7,254 | 6,953 | 5.01M |
| January 29, 2026 | 7,021 | 7,084 | 7,084 | 7,314 | 6,955 | 4.4M |
| January 28, 2026 | 7,120 | 7,002 | 7,002 | 7,120 | 6,948 | 1.85M |
| January 27, 2026 | 7,010 | 6,987 | 6,987 | 7,098 | 6,987 | 2.99M |
| January 26, 2026 | 7,120 | 7,069 | 7,069 | 7,120 | 6,933 | 1.98M |
| January 23, 2026 | 7,100 | 7,038 | 7,038 | 7,121 | 6,942 | 3.15M |
| January 22, 2026 | 6,910 | 7,001 | 7,001 | 7,092 | 6,836 | 4.12M |
| January 21, 2026 | 6,850 | 6,866 | 6,866 | 6,945 | 6,813 | 1.65M |
| January 20, 2026 | 6,955 | 6,890 | 6,890 | 6,955 | 6,821 | 2.3M |
| January 19, 2026 | 6,965 | 6,863 | 6,863 | 6,965 | 6,850 | 2.33M |
| January 16, 2026 | 7,004 | 6,955 | 6,956 | 7,032 | 6,851 | 5.12M |
| January 15, 2026 | 6,651 | 6,900 | 6,902 | 6,981 | 6,650 | 5.01M |
| January 14, 2026 | 6,750 | 6,632 | 6,633 | 6,755 | 6,586 | 2.5M |
| January 13, 2026 | 6,670 | 6,734 | 6,736 | 6,783 | 6,637 | 2.44M |
| January 12, 2026 | 6,950 | 6,704 | 6,704 | 6,950 | 6,697 | 2.22M |
| January 09, 2026 | 6,950 | 6,955 | 6,957 | 6,965 | 6,880 | 1.73M |
| January 08, 2026 | 6,900 | 6,925 | 6,926 | 6,985 | 6,830 | 1.72M |
| January 07, 2026 | 7,050 | 6,878 | 6,880 | 7,050 | 6,826 | 2.93M |
| January 06, 2026 | 7,035 | 7,004 | 7,003 | 7,092 | 6,974 | 2.2M |
| January 05, 2026 | 7,073 | 7,014 | 7,014 | 7,073 | 6,959 | 1.3M |
| January 02, 2026 | 7,241 | 7,080 | 7,081 | 7,241 | 6,988 | 1.25M |
| December 31, 2025 | 7,229 | 7,166 | 7,167 | 7,277 | 7,138 | 394,322 |
| December 30, 2025 | 7,260 | 7,212 | 7,211 | 7,273 | 7,176 | 1.02M |
| December 29, 2025 | 7,100 | 7,242 | 7,243 | 7,283 | 7,100 | 661,659 |
| December 24, 2025 | 7,260 | 7,265 | 7,263 | 7,290 | 7,159 | 267,380 |
| December 23, 2025 | 7,260 | 7,204 | 7,202 | 7,260 | 7,070 | 1.79M |
| December 22, 2025 | 7,160 | 7,167 | 7,167 | 7,220 | 7,100 | 1.14M |
| December 19, 2025 | 7,180 | 7,163 | 7,164 | 7,319 | 7,106 | 6.48M |
| December 18, 2025 | 7,233 | 7,281 | 7,284 | 7,323 | 7,163 | 8.58M |
| December 17, 2025 | 7,020 | 7,161 | 7,159 | 7,226 | 7,020 | 2.07M |
| December 15, 2025 | 7,023 | 7,113 | 7,113 | 7,190 | 7,023 | 1.61M |
| December 12, 2025 | 7,197 | 7,063 | 7,083 | 7,206 | 7,056 | 2.47M |
| December 11, 2025 | 7,062 | 7,160 | 7,161 | 7,220 | 7,062 | 3.6M |
| December 10, 2025 | 7,122 | 7,147 | 7,148 | 7,166 | 7,107 | 1.26M |
| December 09, 2025 | 7,195 | 7,170 | 7,172 | 7,195 | 7,078 | 1.37M |
| December 08, 2025 | 7,300 | 7,062 | 7,062 | 7,300 | 7,062 | 1.2M |
| December 05, 2025 | 7,205 | 7,216 | 7,216 | 7,309 | 7,181 | 347,646 |
| December 04, 2025 | 7,300 | 7,230 | 7,230 | 7,317 | 7,205 | 977,357 |
| December 03, 2025 | 7,320 | 7,247 | 7,247 | 7,399 | 7,216 | 1.44M |
| December 02, 2025 | 7,284 | 7,314 | 7,314 | 7,409 | 7,240 | 1.5M |
| December 01, 2025 | 7,309 | 7,285 | 7,286 | 7,309 | 7,161 | 2.02M |
| November 28, 2025 | 7,299 | 7,250 | 7,249 | 7,318 | 7,230 | 3.11M |
| November 27, 2025 | 7,489 | 7,221 | 7,221 | 7,489 | 7,221 | 1.76M |
| November 26, 2025 | 7,315 | 7,390 | 7,392 | 7,473 | 7,315 | 1.65M |
| November 25, 2025 | 7,300 | 7,347 | 7,345 | 7,482 | 7,173 | 1.25M |