11,820.00
+272(+2.36%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 11,205 | 11,548 | 11,547 | 11,635 | 10,953 | 3.72M |
| January 12, 2026 | 11,200 | 11,041 | 11,041 | 11,414 | 10,975 | 2.6M |
| January 09, 2026 | 10,450 | 11,118 | 11,118 | 11,118 | 10,450 | 2.29M |
| January 08, 2026 | 10,410 | 10,238 | 10,237 | 10,433 | 10,084 | 1.91M |
| January 07, 2026 | 10,700 | 10,414 | 10,416 | 10,792 | 10,278 | 2.61M |
| January 06, 2026 | 10,710 | 10,864 | 10,864 | 10,866 | 10,577 | 2.31M |
| January 05, 2026 | 10,725 | 10,712 | 10,712 | 10,870 | 10,561 | 2.76M |
| January 02, 2026 | 10,650 | 10,476 | 10,474 | 10,733 | 10,455 | 965,800 |
| December 31, 2025 | 10,500 | 10,603 | 10,603 | 10,634 | 10,500 | 52,041 |
| December 30, 2025 | 10,649 | 10,579 | 10,577 | 10,700 | 10,503 | 1.49M |
| December 29, 2025 | 10,500 | 10,569 | 10,567 | 10,661 | 10,438 | 1.05M |
| December 24, 2025 | 10,105 | 10,522 | 10,524 | 10,641 | 10,105 | 600,545 |
| December 23, 2025 | 10,105 | 10,466 | 10,465 | 10,529 | 10,105 | 1.83M |
| December 22, 2025 | 10,350 | 10,114 | 10,114 | 10,479 | 10,065 | 1.87M |
| December 19, 2025 | 10,310 | 10,319 | 10,321 | 10,367 | 10,091 | 5.35M |
| December 18, 2025 | 10,398 | 10,405 | 10,381 | 10,568 | 10,348 | 5.39M |
| December 17, 2025 | 10,320 | 10,360 | 10,360 | 10,418 | 10,017 | 2.38M |
| December 15, 2025 | 10,410 | 10,272 | 10,272 | 10,564 | 10,207 | 1.22M |
| December 12, 2025 | 10,750 | 10,558 | 10,545 | 10,752 | 10,463 | 1.29M |
| December 11, 2025 | 10,312 | 10,626 | 10,628 | 10,684 | 10,312 | 2.38M |
| December 10, 2025 | 10,333 | 10,495 | 10,497 | 10,597 | 10,333 | 839,055 |
| December 09, 2025 | 10,366 | 10,455 | 10,454 | 10,455 | 10,250 | 1.74M |
| December 08, 2025 | 10,250 | 10,383 | 10,385 | 10,521 | 10,181 | 2.23M |
| December 05, 2025 | 10,466 | 10,287 | 10,287 | 10,547 | 10,231 | 758,344 |
| December 04, 2025 | 10,822 | 10,409 | 10,409 | 10,945 | 10,409 | 3.15M |
| December 03, 2025 | 10,843 | 10,945 | 10,945 | 11,094 | 10,750 | 1.64M |
| December 02, 2025 | 11,015 | 10,782 | 10,782 | 11,086 | 10,745 | 1.99M |
| December 01, 2025 | 11,205 | 11,184 | 11,185 | 11,406 | 11,037 | 1.69M |
| November 28, 2025 | 11,340 | 11,130 | 11,129 | 11,500 | 11,005 | 2.21M |
| November 27, 2025 | 11,195 | 11,344 | 11,344 | 11,398 | 11,101 | 2.34M |
| November 26, 2025 | 11,000 | 11,126 | 11,125 | 11,224 | 10,849 | 1.62M |
| November 25, 2025 | 11,467 | 10,974 | 10,976 | 11,477 | 10,974 | 2.33M |
| November 24, 2025 | 11,999 | 11,372 | 11,372 | 11,999 | 11,274 | 3.36M |
| November 21, 2025 | 11,985 | 11,781 | 11,783 | 11,985 | 11,620 | 2.26M |
| November 20, 2025 | 12,626 | 12,181 | 12,181 | 12,850 | 12,075 | 2.85M |
| November 19, 2025 | 12,500 | 12,628 | 12,627 | 12,892 | 12,500 | 2.18M |
| November 18, 2025 | 12,300 | 12,500 | 12,501 | 12,744 | 12,000 | 3.22M |
| November 17, 2025 | 11,800 | 12,582 | 12,582 | 12,582 | 11,800 | 2.83M |
| November 14, 2025 | 11,799 | 12,000 | 12,000 | 12,000 | 11,598 | 2.59M |
| November 13, 2025 | 11,749 | 11,800 | 11,800 | 11,840 | 11,511 | 3.25M |
| November 12, 2025 | 11,661 | 11,834 | 11,834 | 11,900 | 11,584 | 718,851 |
| November 11, 2025 | 11,400 | 11,640 | 11,641 | 11,644 | 11,400 | 2.4M |
| November 10, 2025 | 11,460 | 11,483 | 11,483 | 11,674 | 11,395 | 3.73M |
| November 07, 2025 | 10,934 | 11,191 | 11,191 | 11,193 | 10,767 | 2.95M |
| November 06, 2025 | 10,875 | 11,002 | 11,002 | 11,002 | 10,627 | 3.63M |
| November 05, 2025 | 10,700 | 10,830 | 10,830 | 10,948 | 10,600 | 1.98M |
| November 04, 2025 | 10,930 | 10,755 | 10,755 | 10,930 | 10,663 | 3.69M |
| November 03, 2025 | 10,805 | 10,986 | 10,986 | 11,082 | 10,805 | 2.96M |
| October 31, 2025 | 10,540 | 10,769 | 10,769 | 10,830 | 10,540 | 1.53M |
| October 30, 2025 | 10,700 | 10,552 | 10,552 | 10,839 | 10,484 | 3.58M |
| October 29, 2025 | 11,035 | 10,772 | 10,774 | 11,063 | 10,722 | 2.57M |
| October 28, 2025 | 11,097 | 11,004 | 11,004 | 11,199 | 10,867 | 2.37M |
| October 27, 2025 | 11,425 | 11,156 | 11,155 | 11,484 | 11,100 | 2.59M |
| October 24, 2025 | 11,450 | 11,426 | 11,424 | 11,572 | 10,977 | 4.24M |
| October 23, 2025 | 10,157 | 11,330 | 11,330 | 11,330 | 10,098 | 7.52M |
| October 22, 2025 | 9,327 | 9,641 | 9,641 | 9,668 | 9,325 | 2.03M |
| October 21, 2025 | 9,520 | 9,250 | 9,248 | 9,616 | 9,123 | 6.56M |
| October 20, 2025 | 9,525 | 9,519 | 9,520 | 9,899 | 9,519 | 4.99M |
| October 17, 2025 | 10,180 | 9,602 | 9,602 | 10,233 | 9,492 | 5.03M |
| October 16, 2025 | 10,325 | 10,299 | 10,299 | 10,345 | 10,180 | 1.61M |
