1,092.00
-28(-2.50%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,189 | 1,092 | 1,092 | 1,189 | 1,073 | 631,710 |
| February 19, 2026 | 1,172 | 1,120 | 1,120 | 1,172 | 1,120 | 436,691 |
| February 18, 2026 | 1,185 | 1,150 | 1,150 | 1,186 | 1,150 | 541,939 |
| February 17, 2026 | 1,187 | 1,149 | 1,149 | 1,187 | 1,137 | 88,352 |
| February 16, 2026 | 1,137 | 1,137 | 1,137 | 1,155 | 1,135 | 175,297 |
| February 13, 2026 | 1,239 | 1,131 | 1,131 | 1,239 | 1,115 | 265,987 |
| February 12, 2026 | 1,205 | 1,199 | 1,199 | 1,237 | 1,199 | 146,552 |
| February 11, 2026 | 1,233 | 1,213 | 1,213 | 1,242 | 1,182 | 686,563 |
| February 10, 2026 | 1,180 | 1,241 | 1,241 | 1,260 | 1,179 | 338,877 |
| February 09, 2026 | 1,215 | 1,195 | 1,195 | 1,220 | 1,174 | 197,036 |
| February 06, 2026 | 1,236 | 1,216 | 1,216 | 1,259 | 1,216 | 252,556 |
| February 05, 2026 | 1,216 | 1,235 | 1,235 | 1,259 | 1,216 | 695,495 |
| February 04, 2026 | 1,204 | 1,220 | 1,220 | 1,259 | 1,204 | 254,840 |
| February 03, 2026 | 1,226 | 1,210 | 1,210 | 1,245 | 1,210 | 397,795 |
| February 02, 2026 | 1,212 | 1,220 | 1,220 | 1,249 | 1,202 | 224,800 |
| January 30, 2026 | 1,260 | 1,220 | 1,220 | 1,260 | 1,200 | 356,536 |
| January 29, 2026 | 1,277 | 1,257 | 1,257 | 1,282 | 1,251 | 887,202 |
| January 28, 2026 | 1,301 | 1,264 | 1,264 | 1,301 | 1,264 | 55,644 |
| January 27, 2026 | 1,251 | 1,278 | 1,278 | 1,290 | 1,250 | 140,020 |
| January 26, 2026 | 1,334 | 1,290 | 1,290 | 1,334 | 1,286 | 127,274 |
| January 23, 2026 | 1,290 | 1,335 | 1,335 | 1,339 | 1,290 | 246,457 |
| January 22, 2026 | 1,241 | 1,300 | 1,300 | 1,338 | 1,241 | 101,651 |
| January 21, 2026 | 1,273 | 1,240 | 1,240 | 1,295 | 1,240 | 986,294 |
| January 20, 2026 | 1,295 | 1,249 | 1,249 | 1,295 | 1,249 | 132,280 |
| January 19, 2026 | 1,335 | 1,282 | 1,282 | 1,335 | 1,256 | 181,562 |
| January 16, 2026 | 1,240 | 1,289 | 1,289 | 1,300 | 1,240 | 116,158 |
| January 15, 2026 | 1,279 | 1,265 | 1,266 | 1,299 | 1,203 | 1.24M |
| January 14, 2026 | 1,299 | 1,241 | 1,241 | 1,299 | 1,240 | 491,315 |
| January 13, 2026 | 1,306 | 1,297 | 1,297 | 1,334 | 1,290 | 559,557 |
| January 12, 2026 | 1,400 | 1,342 | 1,342 | 1,400 | 1,321 | 159,271 |
| January 09, 2026 | 1,357 | 1,400 | 1,400 | 1,400 | 1,345 | 357,521 |
| January 08, 2026 | 1,326 | 1,343 | 1,343 | 1,389 | 1,326 | 128,800 |
| January 07, 2026 | 1,350 | 1,326 | 1,326 | 1,399 | 1,326 | 123,583 |
| January 06, 2026 | 1,320 | 1,351 | 1,351 | 1,373 | 1,320 | 101,217 |
| January 05, 2026 | 1,325 | 1,324 | 1,324 | 1,330 | 1,314 | 192,593 |
| January 02, 2026 | 1,315 | 1,310 | 1,310 | 1,325 | 1,300 | 109,559 |
| December 31, 2025 | 1,330 | 1,330 | 1,330 | 1,330 | 1,321 | 11,100 |
| December 30, 2025 | 1,327 | 1,320 | 1,320 | 1,330 | 1,306 | 84,139 |
| December 29, 2025 | 1,329 | 1,310 | 1,309 | 1,329 | 1,300 | 103,387 |
| December 24, 2025 | 1,329 | 1,329 | 1,329 | 1,329 | 1,306 | 5,309 |
| December 23, 2025 | 1,312 | 1,304 | 1,304 | 1,316 | 1,304 | 438,634 |
| December 22, 2025 | 1,291 | 1,314 | 1,314 | 1,329 | 1,291 | 39,056 |
| December 19, 2025 | 1,250 | 1,328 | 1,328 | 1,339 | 1,250 | 132,765 |
| December 18, 2025 | 1,280 | 1,280 | 1,280 | 1,300 | 1,280 | 160,615 |
| December 17, 2025 | 1,292 | 1,291 | 1,291 | 1,294 | 1,272 | 54,384 |
| December 15, 2025 | 1,271 | 1,275 | 1,275 | 1,291 | 1,256 | 208,530 |
| December 12, 2025 | 1,267 | 1,267 | 1,267 | 1,289 | 1,260 | 563,252 |
| December 11, 2025 | 1,265 | 1,275 | 1,275 | 1,283 | 1,251 | 71,075 |
| December 10, 2025 | 1,288 | 1,266 | 1,266 | 1,288 | 1,241 | 246,236 |
| December 09, 2025 | 1,289 | 1,274 | 1,274 | 1,289 | 1,255 | 371,116 |
| December 08, 2025 | 1,289 | 1,295 | 1,295 | 1,332 | 1,260 | 1.9M |
| December 05, 2025 | 1,250 | 1,260 | 1,260 | 1,287 | 1,250 | 679,701 |
| December 04, 2025 | 1,255 | 1,250 | 1,250 | 1,280 | 1,241 | 506,863 |
| December 03, 2025 | 1,240 | 1,260 | 1,260 | 1,292 | 1,240 | 1.21M |
| December 02, 2025 | 1,250 | 1,254 | 1,254 | 1,269 | 1,216 | 1.44M |
| December 01, 2025 | 1,250 | 1,231 | 1,231 | 1,255 | 1,226 | 452,803 |
| November 28, 2025 | 1,230 | 1,250 | 1,250 | 1,275 | 1,229 | 3.88M |
| November 27, 2025 | 1,200 | 1,218 | 1,218 | 1,235 | 1,200 | 893,311 |
| November 26, 2025 | 1,178 | 1,210 | 1,208 | 1,211 | 1,178 | 1.51M |
| November 25, 2025 | 1,234 | 1,200 | 1,200 | 1,234 | 1,167 | 181,780 |