1,270.00
+3(+0.24%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,272 | 1,272 | 1,272 | 1,298 | 1,272 | 573,485 |
| February 19, 2026 | 1,258 | 1,267 | 1,267 | 1,274 | 1,258 | 2.26M |
| February 18, 2026 | 1,260 | 1,266 | 1,266 | 1,270 | 1,260 | 699,602 |
| February 17, 2026 | 1,279 | 1,266 | 1,266 | 1,280 | 1,252 | 66,508 |
| February 16, 2026 | 1,276 | 1,260 | 1,260 | 1,280 | 1,240 | 2.06M |
| February 13, 2026 | 1,254 | 1,239 | 1,239 | 1,254 | 1,229 | 64,931 |
| February 12, 2026 | 1,225 | 1,225 | 1,225 | 1,225 | 1,220 | 427,036 |
| February 11, 2026 | 1,220 | 1,229 | 1,229 | 1,229 | 1,220 | 44,645 |
| February 10, 2026 | 1,220 | 1,211 | 1,211 | 1,235 | 1,208 | 71,105 |
| February 09, 2026 | 1,200 | 1,220 | 1,220 | 1,280 | 1,200 | 256,155 |
| February 06, 2026 | 1,200 | 1,205 | 1,205 | 1,205 | 1,186 | 165,253 |
| February 05, 2026 | 1,202 | 1,204 | 1,204 | 1,206 | 1,200 | 119,613 |
| February 04, 2026 | 1,194 | 1,195 | 1,195 | 1,195 | 1,194 | 161,927 |
| February 03, 2026 | 1,185 | 1,185 | 1,185 | 1,208 | 1,185 | 149,771 |
| February 02, 2026 | 1,214 | 1,181 | 1,181 | 1,214 | 1,181 | 6,465 |
| January 30, 2026 | 1,165 | 1,185 | 1,185 | 1,186 | 1,161 | 658,221 |
| January 29, 2026 | 1,189 | 1,180 | 1,180 | 1,189 | 1,180 | 11,391 |
| January 28, 2026 | 1,179 | 1,180 | 1,180 | 1,180 | 1,179 | 67,157 |
| January 27, 2026 | 1,190 | 1,175 | 1,175 | 1,197 | 1,161 | 110,982 |
| January 26, 2026 | 1,184 | 1,175 | 1,175 | 1,220 | 1,175 | 176,512 |
| January 23, 2026 | 1,180 | 1,187 | 1,187 | 1,191 | 1,160 | 59,289 |
| January 22, 2026 | 1,180 | 1,185 | 1,185 | 1,186 | 1,180 | 65,110 |
| January 21, 2026 | 1,180 | 1,173 | 1,173 | 1,180 | 1,173 | 15,130 |
| January 20, 2026 | 1,173 | 1,185 | 1,183 | 1,188 | 1,172 | 72,891 |
| January 19, 2026 | 1,174 | 1,172 | 1,172 | 1,180 | 1,172 | 21,376 |
| January 16, 2026 | 1,219 | 1,190 | 1,190 | 1,219 | 1,190 | 6,840 |
| January 15, 2026 | 1,215 | 1,216 | 1,217 | 1,219 | 1,199 | 265,425 |
| January 14, 2026 | 1,185 | 1,228 | 1,230 | 1,241 | 1,185 | 55,994 |
| January 13, 2026 | 1,200 | 1,199 | 1,198 | 1,210 | 1,191 | 86,488 |
| January 12, 2026 | 1,200 | 1,186 | 1,186 | 1,200 | 1,186 | 58,811 |
| January 09, 2026 | 1,200 | 1,190 | 1,189 | 1,200 | 1,185 | 40,070 |
| January 08, 2026 | 1,176 | 1,188 | 1,188 | 1,198 | 1,176 | 110,294 |
| January 07, 2026 | 1,175 | 1,186 | 1,184 | 1,187 | 1,172 | 46,065 |
| January 06, 2026 | 1,173 | 1,175 | 1,174 | 1,187 | 1,172 | 39,077 |
| January 05, 2026 | 1,171 | 1,171 | 1,171 | 1,171 | 1,170 | 14,350 |
| January 02, 2026 | 1,155 | 1,190 | 1,190 | 1,190 | 1,155 | 44,401 |
| December 31, 2025 | 1,189 | 1,181 | 1,182 | 1,189 | 1,169 | 15,590 |
| December 30, 2025 | 1,170 | 1,166 | 1,168 | 1,170 | 1,166 | 14,408 |
| December 29, 2025 | 1,198 | 1,166 | 1,166 | 1,198 | 1,166 | 18,785 |
| December 24, 2025 | 1,189 | 1,188 | 1,187 | 1,190 | 1,180 | 19,068 |
| December 23, 2025 | 1,193 | 1,180 | 1,178 | 1,195 | 1,175 | 224,219 |
| December 22, 2025 | 1,193 | 1,191 | 1,191 | 1,193 | 1,154 | 50,796 |
| December 19, 2025 | 1,197 | 1,197 | 1,197 | 1,197 | 1,197 | 47,457 |
| December 18, 2025 | 1,156 | 1,198 | 1,178 | 1,198 | 1,154 | 1.73M |
| December 17, 2025 | 1,148 | 1,160 | 1,160 | 1,160 | 1,148 | 12,196 |
| December 15, 2025 | 1,174 | 1,162 | 1,162 | 1,174 | 1,147 | 170,084 |
| December 12, 2025 | 1,147 | 1,169 | 1,161 | 1,169 | 1,147 | 36,440 |
| December 11, 2025 | 1,138 | 1,128 | 1,126 | 1,168 | 1,092 | 417,586 |
| December 10, 2025 | 1,147 | 1,138 | 1,138 | 1,160 | 1,138 | 119,289 |
| December 09, 2025 | 1,168 | 1,147 | 1,148 | 1,168 | 1,147 | 1.89M |
| December 08, 2025 | 1,155 | 1,167 | 1,167 | 1,170 | 1,152 | 601,091 |
| December 05, 2025 | 1,146 | 1,155 | 1,155 | 1,155 | 1,146 | 3.61M |
| December 04, 2025 | 1,160 | 1,150 | 1,150 | 1,169 | 1,145 | 88,129 |
| December 03, 2025 | 1,155 | 1,150 | 1,150 | 1,160 | 1,150 | 23,317 |
| December 02, 2025 | 1,148 | 1,146 | 1,146 | 1,174 | 1,140 | 844,408 |
| December 01, 2025 | 1,148 | 1,146 | 1,146 | 1,199 | 1,145 | 199,112 |
| November 28, 2025 | 1,148 | 1,150 | 1,150 | 1,150 | 1,145 | 52,862 |
| November 27, 2025 | 1,143 | 1,146 | 1,145 | 1,150 | 1,143 | 21,206 |
| November 26, 2025 | 1,149 | 1,142 | 1,141 | 1,150 | 1,140 | 46,955 |
| November 25, 2025 | 1,150 | 1,150 | 1,149 | 1,150 | 1,142 | 129,195 |