8,018.00
-151(-1.85%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,941 | 8,009 | 8,009 | 8,259 | 7,941 | 427,143 |
| January 13, 2026 | 7,965 | 8,170 | 8,170 | 8,270 | 7,940 | 608,652 |
| January 12, 2026 | 8,145 | 8,018 | 8,018 | 8,145 | 7,965 | 164,107 |
| January 09, 2026 | 8,118 | 8,100 | 8,099 | 8,146 | 8,049 | 176,863 |
| January 08, 2026 | 7,871 | 8,091 | 8,091 | 8,392 | 7,871 | 145,475 |
| January 07, 2026 | 7,997 | 8,095 | 8,095 | 8,120 | 7,973 | 5.18M |
| January 06, 2026 | 8,262 | 8,015 | 8,015 | 8,278 | 7,700 | 633,625 |
| January 05, 2026 | 7,874 | 7,908 | 7,908 | 7,930 | 7,794 | 362,154 |
| January 02, 2026 | 7,990 | 7,845 | 7,844 | 8,189 | 7,721 | 183,233 |
| December 31, 2025 | 7,882 | 8,000 | 8,000 | 8,000 | 7,821 | 449,976 |
| December 30, 2025 | 7,729 | 7,871 | 7,871 | 7,971 | 7,691 | 275,787 |
| December 29, 2025 | 7,730 | 7,806 | 7,806 | 7,844 | 7,506 | 102,849 |
| December 24, 2025 | 7,631 | 7,767 | 7,766 | 7,824 | 7,609 | 29,751 |
| December 23, 2025 | 7,858 | 7,737 | 7,737 | 7,858 | 7,620 | 217,344 |
| December 22, 2025 | 7,675 | 7,702 | 7,702 | 7,765 | 7,601 | 256,670 |
| December 19, 2025 | 7,753 | 7,675 | 7,676 | 7,812 | 7,237 | 1.33M |
| December 18, 2025 | 7,762 | 7,750 | 7,750 | 7,859 | 7,628 | 518,949 |
| December 17, 2025 | 6,856 | 7,692 | 7,692 | 7,728 | 6,856 | 244,757 |
| December 15, 2025 | 7,606 | 7,617 | 7,617 | 7,651 | 7,587 | 199,925 |
| December 12, 2025 | 7,477 | 7,587 | 7,587 | 7,604 | 7,433 | 399,960 |
| December 11, 2025 | 7,321 | 7,455 | 7,455 | 7,490 | 7,321 | 1.72M |
| December 10, 2025 | 7,397 | 7,404 | 7,404 | 7,404 | 7,271 | 418,070 |
| December 09, 2025 | 7,462 | 7,394 | 7,394 | 7,490 | 7,358 | 675,761 |
| December 08, 2025 | 7,502 | 7,459 | 7,459 | 7,531 | 7,396 | 600,568 |
| December 05, 2025 | 7,651 | 7,546 | 7,546 | 7,675 | 7,479 | 520,048 |
| December 04, 2025 | 7,950 | 7,651 | 7,651 | 7,950 | 7,600 | 365,877 |
| December 03, 2025 | 7,577 | 7,721 | 7,721 | 7,740 | 7,556 | 267,145 |
| December 02, 2025 | 7,576 | 7,566 | 7,566 | 7,656 | 7,541 | 346,403 |
| December 01, 2025 | 7,716 | 7,595 | 7,595 | 7,716 | 7,557 | 274,457 |
| November 28, 2025 | 7,710 | 7,715 | 7,715 | 7,740 | 7,674 | 606,494 |
| November 27, 2025 | 7,697 | 7,734 | 7,732 | 7,785 | 7,697 | 148,089 |
| November 26, 2025 | 7,610 | 7,705 | 7,705 | 7,799 | 7,361 | 349,687 |
| November 25, 2025 | 7,635 | 7,621 | 7,621 | 7,689 | 7,541 | 117,447 |
| November 24, 2025 | 7,566 | 7,585 | 7,584 | 7,652 | 7,555 | 289,295 |
| November 21, 2025 | 7,550 | 7,555 | 7,555 | 7,652 | 7,522 | 175,751 |
| November 20, 2025 | 7,251 | 7,640 | 7,640 | 7,778 | 7,251 | 262,538 |
| November 19, 2025 | 7,260 | 7,550 | 7,550 | 7,550 | 7,259 | 251,557 |
| November 18, 2025 | 7,491 | 7,447 | 7,447 | 7,589 | 7,447 | 363,121 |
| November 17, 2025 | 7,456 | 7,518 | 7,518 | 7,580 | 7,428 | 201,031 |
| November 14, 2025 | 7,540 | 7,456 | 7,456 | 7,611 | 7,337 | 425,630 |
| November 13, 2025 | 7,348 | 7,473 | 7,473 | 7,546 | 7,311 | 455,563 |
| November 12, 2025 | 7,319 | 7,346 | 7,346 | 7,362 | 7,218 | 291,967 |
| November 11, 2025 | 7,231 | 7,241 | 7,241 | 7,399 | 7,230 | 163,065 |
| November 10, 2025 | 7,350 | 7,310 | 7,310 | 7,350 | 7,181 | 221,148 |
| November 07, 2025 | 7,239 | 7,243 | 7,242 | 7,286 | 7,193 | 152,772 |
| November 06, 2025 | 7,224 | 7,243 | 7,243 | 7,281 | 7,174 | 946,620 |
| November 05, 2025 | 7,178 | 7,188 | 7,188 | 7,200 | 7,130 | 356,505 |
| November 04, 2025 | 7,349 | 7,174 | 7,174 | 7,349 | 7,081 | 1.01M |
| November 03, 2025 | 7,060 | 7,191 | 7,191 | 7,212 | 7,054 | 291,344 |
| October 31, 2025 | 7,092 | 7,066 | 7,064 | 7,156 | 7,054 | 323,035 |
| October 30, 2025 | 6,952 | 7,129 | 7,124 | 7,133 | 6,952 | 328,020 |
| October 29, 2025 | 7,200 | 7,088 | 7,088 | 7,239 | 7,071 | 315,340 |
| October 28, 2025 | 6,950 | 7,106 | 7,106 | 7,115 | 6,950 | 713,578 |
| October 27, 2025 | 6,948 | 6,949 | 6,949 | 6,950 | 6,858 | 215,941 |
| October 24, 2025 | 6,975 | 6,901 | 6,901 | 7,085 | 6,890 | 1.67M |
| October 23, 2025 | 7,011 | 6,999 | 6,999 | 7,012 | 6,900 | 267,581 |
| October 22, 2025 | 6,882 | 6,931 | 6,931 | 6,948 | 6,839 | 566,373 |
| October 21, 2025 | 6,931 | 6,811 | 6,811 | 6,931 | 6,772 | 591,559 |
| October 20, 2025 | 6,800 | 6,849 | 6,849 | 6,862 | 6,768 | 181,655 |
| October 17, 2025 | 6,749 | 6,794 | 6,796 | 6,817 | 6,689 | 512,404 |