630.00
+1(+0.16%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 630 | 630 | 630 | 635 | 628 | 2.54M |
| February 19, 2026 | 633 | 629 | 629 | 640 | 626 | 3.4M |
| February 18, 2026 | 613 | 633 | 633 | 645 | 613 | 5.16M |
| February 17, 2026 | 627 | 622 | 622 | 629 | 618 | 1.44M |
| February 16, 2026 | 621 | 630 | 630 | 630 | 618 | 4.95M |
| February 13, 2026 | 630 | 618 | 618 | 630 | 608 | 1.22M |
| February 12, 2026 | 630 | 621 | 621 | 631 | 612 | 2.42M |
| February 11, 2026 | 627 | 621 | 621 | 627 | 617 | 374,179 |
| February 10, 2026 | 632 | 623 | 623 | 632 | 618 | 5.41M |
| February 09, 2026 | 613 | 625 | 625 | 632 | 606 | 4.5M |
| February 06, 2026 | 617 | 614 | 614 | 628 | 609 | 3.11M |
| February 05, 2026 | 621 | 617 | 617 | 622 | 609 | 2.19M |
| February 04, 2026 | 614 | 617 | 617 | 620 | 592 | 1.41M |
| February 03, 2026 | 610 | 614 | 614 | 615 | 604 | 1.48M |
| February 02, 2026 | 604 | 603 | 603 | 608 | 591 | 720,171 |
| January 30, 2026 | 614 | 613 | 613 | 627 | 608 | 1.53M |
| January 29, 2026 | 614 | 612 | 612 | 620 | 606 | 1.49M |
| January 28, 2026 | 600 | 608 | 608 | 615 | 599 | 5.88M |
| January 27, 2026 | 611 | 596 | 596 | 611 | 593 | 1.62M |
| January 26, 2026 | 609 | 593 | 593 | 611 | 591 | 2.18M |
| January 23, 2026 | 614 | 600 | 600 | 624 | 594 | 2.69M |
| January 22, 2026 | 580 | 605 | 606 | 610 | 580 | 3.18M |
| January 21, 2026 | 569 | 579 | 582 | 583 | 569 | 2.59M |
| January 20, 2026 | 554 | 569 | 568 | 572 | 554 | 931,312 |
| January 19, 2026 | 572 | 568 | 568 | 573 | 560 | 1.21M |
| January 16, 2026 | 551 | 561 | 561 | 566 | 551 | 611,904 |
| January 15, 2026 | 545 | 550 | 549 | 558 | 540 | 1.75M |
| January 14, 2026 | 556 | 552 | 550 | 566 | 549 | 433,393 |
| January 13, 2026 | 557 | 560 | 560 | 560 | 550 | 742,586 |
| January 12, 2026 | 568 | 556 | 556 | 568 | 556 | 644,617 |
| January 09, 2026 | 543 | 560 | 560 | 567 | 543 | 2.43M |
| January 08, 2026 | 554 | 551 | 551 | 556 | 543 | 437,118 |
| January 07, 2026 | 539 | 552 | 551 | 557 | 538 | 985,241 |
| January 06, 2026 | 531 | 541 | 540 | 546 | 531 | 796,991 |
| January 05, 2026 | 565 | 534 | 534 | 565 | 530 | 1.9M |
| January 02, 2026 | 561 | 553 | 552 | 562 | 546 | 381,261 |
| December 31, 2025 | 549 | 559 | 559 | 559 | 546 | 240,547 |
| December 30, 2025 | 554 | 554 | 553 | 564 | 553 | 659,240 |
| December 29, 2025 | 546 | 553 | 552 | 567 | 546 | 614,356 |
| December 24, 2025 | 556 | 543 | 541 | 558 | 541 | 1.18M |
| December 23, 2025 | 534 | 555 | 556 | 560 | 534 | 1.04M |
| December 22, 2025 | 532 | 548 | 548 | 554 | 532 | 1.6M |
| December 19, 2025 | 525 | 528 | 526 | 538 | 522 | 2.47M |
| December 18, 2025 | 518 | 523 | 525 | 532 | 518 | 1.3M |
| December 17, 2025 | 520 | 522 | 522 | 526 | 518 | 490,008 |
| December 15, 2025 | 518 | 520 | 520 | 528 | 518 | 537,124 |
| December 12, 2025 | 528 | 522 | 522 | 528 | 516 | 1.05M |
| December 11, 2025 | 525 | 521 | 520 | 525 | 517 | 780,572 |
| December 10, 2025 | 521 | 520 | 518 | 524 | 507 | 3.66M |
| December 09, 2025 | 536 | 521 | 521 | 548 | 521 | 2.49M |
| December 08, 2025 | 544 | 547 | 547 | 552 | 533 | 1.14M |
| December 05, 2025 | 535 | 538 | 537 | 545 | 526 | 733,003 |
| December 04, 2025 | 535 | 529 | 529 | 536 | 525 | 4.28M |
| December 03, 2025 | 527 | 537 | 537 | 541 | 525 | 692,006 |
| December 02, 2025 | 521 | 533 | 533 | 540 | 521 | 1.01M |
| December 01, 2025 | 540 | 526 | 526 | 542 | 521 | 3.43M |
| November 28, 2025 | 532 | 544 | 543 | 553 | 532 | 8.84M |
| November 27, 2025 | 521 | 532 | 533 | 533 | 517 | 1.62M |
| November 26, 2025 | 505 | 518 | 520 | 525 | 505 | 1.04M |
| November 25, 2025 | 522 | 506 | 508 | 525 | 501 | 1.64M |