619.00
-9(-1.43%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 645 | 617 | 618 | 645 | 615 | 8.66M |
| January 13, 2026 | 620 | 628 | 628 | 643 | 616 | 11.2M |
| January 12, 2026 | 626 | 616 | 616 | 627 | 614 | 3.57M |
| January 09, 2026 | 627 | 624 | 624 | 628 | 620 | 4.45M |
| January 08, 2026 | 626 | 624 | 625 | 631 | 621 | 8.3M |
| January 07, 2026 | 621 | 623 | 623 | 628 | 616 | 88.05M |
| January 06, 2026 | 608 | 617 | 617 | 621 | 606 | 11.54M |
| January 05, 2026 | 605 | 608 | 608 | 608 | 598 | 4.5M |
| January 02, 2026 | 601 | 600 | 600 | 602 | 586 | 4.88M |
| December 31, 2025 | 599 | 600 | 600 | 600 | 594 | 1.45M |
| December 30, 2025 | 593 | 595 | 595 | 601 | 591 | 4.85M |
| December 29, 2025 | 591 | 597 | 597 | 599 | 588 | 2.68M |
| December 24, 2025 | 594 | 587 | 587 | 595 | 587 | 1.79M |
| December 23, 2025 | 594 | 588 | 588 | 594 | 585 | 5.37M |
| December 22, 2025 | 591 | 594 | 594 | 594 | 583 | 10.25M |
| December 19, 2025 | 600 | 590 | 589 | 600 | 555 | 26.2M |
| December 18, 2025 | 589 | 591 | 591 | 598 | 580 | 9.95M |
| December 17, 2025 | 583 | 584 | 584 | 587 | 569 | 6.03M |
| December 15, 2025 | 581 | 577 | 577 | 584 | 571 | 13.52M |
| December 12, 2025 | 585 | 581 | 583 | 590 | 577 | 9.78M |
| December 11, 2025 | 580 | 580 | 580 | 581 | 570 | 13.99M |
| December 10, 2025 | 574 | 576 | 577 | 584 | 571 | 9.14M |
| December 09, 2025 | 589 | 576 | 577 | 589 | 573 | 10.71M |
| December 08, 2025 | 591 | 585 | 585 | 594 | 584 | 10.44M |
| December 05, 2025 | 596 | 592 | 592 | 600 | 587 | 11.9M |
| December 04, 2025 | 596 | 593 | 593 | 601 | 592 | 15.32M |
| December 03, 2025 | 577 | 597 | 597 | 598 | 575 | 13.18M |
| December 02, 2025 | 576 | 578 | 578 | 584 | 575 | 12.62M |
| December 01, 2025 | 586 | 580 | 580 | 588 | 576 | 11.57M |
| November 28, 2025 | 584 | 585 | 584 | 594 | 584 | 17.06M |
| November 27, 2025 | 593 | 589 | 589 | 597 | 589 | 9.74M |
| November 26, 2025 | 594 | 597 | 597 | 600 | 589 | 14.47M |
| November 25, 2025 | 600 | 593 | 593 | 600 | 587 | 11.72M |
| November 24, 2025 | 604 | 594 | 594 | 604 | 594 | 14.52M |
| November 21, 2025 | 604 | 598 | 597 | 607 | 595 | 18.23M |
| November 20, 2025 | 580 | 606 | 604 | 614 | 580 | 31.85M |
| November 19, 2025 | 566 | 588 | 588 | 588 | 564 | 12.15M |
| November 18, 2025 | 597 | 598 | 598 | 611 | 597 | 69 |
| November 17, 2025 | 591 | 606 | 606 | 606 | 591 | 12.05M |
| November 14, 2025 | 597 | 590 | 590 | 598 | 580 | 6.52M |
| November 13, 2025 | 595 | 597 | 597 | 600 | 588 | 26.36M |
| November 12, 2025 | 568 | 592 | 592 | 594 | 566 | 13.62M |
| November 11, 2025 | 572 | 564 | 564 | 575 | 563 | 8.55M |
| November 10, 2025 | 566 | 573 | 573 | 575 | 563 | 4.67M |
| November 07, 2025 | 558 | 565 | 566 | 571 | 558 | 4.43M |
| November 06, 2025 | 561 | 560 | 560 | 565 | 555 | 5.16M |
| November 05, 2025 | 560 | 556 | 556 | 567 | 554 | 12.65M |
| November 04, 2025 | 566 | 559 | 559 | 567 | 555 | 10.29M |
| November 03, 2025 | 548 | 566 | 566 | 567 | 542 | 26.72M |
| October 31, 2025 | 544 | 539 | 539 | 544 | 537 | 17.47M |
| October 30, 2025 | 545 | 547 | 547 | 548 | 534 | 11.96M |
| October 29, 2025 | 548 | 548 | 548 | 552 | 544 | 8.36M |
| October 28, 2025 | 538 | 546 | 546 | 550 | 537 | 12.18M |
| October 27, 2025 | 548 | 535 | 535 | 548 | 533 | 16.26M |
| October 24, 2025 | 555 | 540 | 540 | 555 | 540 | 16.19M |
| October 23, 2025 | 545 | 552 | 552 | 556 | 538 | 12.91M |
| October 22, 2025 | 543 | 545 | 545 | 546 | 539 | 12.39M |
| October 21, 2025 | 544 | 537 | 537 | 544 | 532 | 3.24M |
| October 20, 2025 | 533 | 541 | 541 | 544 | 531 | 13.59M |
| October 17, 2025 | 531 | 533 | 534 | 534 | 521 | 11.15M |