394.00
+4(+1.03%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 391 | 394 | 394 | 395 | 388 | 475,073 |
| February 19, 2026 | 388 | 390 | 390 | 393 | 386 | 6.85M |
| February 18, 2026 | 389 | 389 | 389 | 393 | 387 | 346,575 |
| February 17, 2026 | 390 | 392 | 392 | 394 | 388 | 13.49M |
| February 16, 2026 | 395 | 388 | 388 | 395 | 386 | 8.43M |
| February 13, 2026 | 390 | 387 | 387 | 393 | 387 | 1.99M |
| February 12, 2026 | 387 | 389 | 389 | 390 | 383 | 3.79M |
| February 11, 2026 | 383 | 385 | 385 | 386 | 375 | 5.87M |
| February 10, 2026 | 385 | 378 | 378 | 389 | 378 | 3.47M |
| February 09, 2026 | 392 | 386 | 386 | 392 | 386 | 3.69M |
| February 06, 2026 | 391 | 390 | 390 | 394 | 388 | 11.07M |
| February 05, 2026 | 382 | 392 | 392 | 396 | 379 | 17.25M |
| February 04, 2026 | 379 | 382 | 382 | 383 | 372 | 797,659 |
| February 03, 2026 | 373 | 375 | 375 | 377 | 363 | 3.83M |
| February 02, 2026 | 358 | 366 | 366 | 369 | 356 | 531,854 |
| January 30, 2026 | 362 | 365 | 365 | 368 | 357 | 5.96M |
| January 29, 2026 | 360 | 366 | 366 | 369 | 355 | 606,212 |
| January 28, 2026 | 357 | 358 | 358 | 361 | 352 | 185,652 |
| January 27, 2026 | 352 | 355 | 355 | 357 | 351 | 1.58M |
| January 26, 2026 | 362 | 355 | 355 | 362 | 348 | 586,228 |
| January 23, 2026 | 361 | 355 | 355 | 363 | 353 | 523,802 |
| January 22, 2026 | 364 | 362 | 362 | 365 | 355 | 1.87M |
| January 21, 2026 | 368 | 362 | 362 | 368 | 353 | 482,560 |
| January 20, 2026 | 361 | 361 | 359 | 362 | 355 | 632,821 |
| January 19, 2026 | 365 | 361 | 361 | 365 | 357 | 604,667 |
| January 16, 2026 | 369 | 361 | 360 | 369 | 355 | 3.37M |
| January 15, 2026 | 363 | 363 | 363 | 367 | 357 | 809,918 |
| January 14, 2026 | 365 | 362 | 362 | 365 | 356 | 1.4M |
| January 13, 2026 | 360 | 365 | 365 | 365 | 355 | 4.41M |
| January 12, 2026 | 358 | 361 | 361 | 363 | 357 | 148,408 |
| January 09, 2026 | 362 | 362 | 362 | 362 | 358 | 90,193 |
| January 08, 2026 | 358 | 362 | 362 | 364 | 355 | 397,029 |
| January 07, 2026 | 351 | 358 | 358 | 358 | 351 | 30.79M |
| January 06, 2026 | 358 | 358 | 358 | 361 | 351 | 4.05M |
| January 05, 2026 | 361 | 362 | 362 | 364 | 357 | 356,084 |
| January 02, 2026 | 363 | 359 | 359 | 366 | 357 | 323,460 |
| December 31, 2025 | 369 | 360 | 362 | 369 | 358 | 1.44M |
| December 30, 2025 | 369 | 362 | 362 | 369 | 362 | 141,859 |
| December 29, 2025 | 367 | 365 | 365 | 367 | 362 | 153,851 |
| December 24, 2025 | 366 | 363 | 363 | 366 | 363 | 63,272 |
| December 23, 2025 | 364 | 364 | 364 | 365 | 359 | 630,149 |
| December 22, 2025 | 353 | 364 | 364 | 364 | 345 | 920,641 |
| December 19, 2025 | 348 | 350 | 350 | 354 | 343 | 4.33M |
| December 18, 2025 | 347 | 351 | 351 | 354 | 347 | 1.51M |
| December 17, 2025 | 348 | 349 | 349 | 351 | 345 | 9.38M |
| December 15, 2025 | 356 | 346 | 346 | 360 | 345 | 2.85M |
| December 12, 2025 | 358 | 354 | 354 | 364 | 353 | 2.37M |
| December 11, 2025 | 349 | 352 | 352 | 356 | 347 | 997,461 |
| December 10, 2025 | 353 | 350 | 349 | 354 | 348 | 921,692 |
| December 09, 2025 | 362 | 351 | 351 | 362 | 351 | 2.06M |
| December 08, 2025 | 366 | 360 | 360 | 366 | 358 | 5.11M |
| December 05, 2025 | 367 | 361 | 361 | 367 | 360 | 668,187 |
| December 04, 2025 | 364 | 361 | 361 | 365 | 350 | 2.59M |
| December 03, 2025 | 354 | 357 | 357 | 360 | 352 | 929,672 |
| December 02, 2025 | 360 | 353 | 353 | 360 | 348 | 1.11M |
| December 01, 2025 | 361 | 359 | 359 | 367 | 354 | 3.67M |
| November 28, 2025 | 365 | 362 | 362 | 365 | 359 | 249,107 |
| November 27, 2025 | 362 | 363 | 361 | 365 | 357 | 664,261 |
| November 26, 2025 | 347 | 363 | 363 | 363 | 342 | 3.46M |
| November 25, 2025 | 347 | 346 | 346 | 349 | 341 | 257,742 |