1,634.00
-20(-1.21%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,637 | 1,634 | 1,634 | 1,658 | 1,627 | 348,017 |
| February 19, 2026 | 1,660 | 1,654 | 1,654 | 1,680 | 1,649 | 486,807 |
| February 18, 2026 | 1,657 | 1,661 | 1,661 | 1,682 | 1,649 | 468,058 |
| February 17, 2026 | 1,654 | 1,634 | 1,634 | 1,656 | 1,619 | 346,047 |
| February 16, 2026 | 1,667 | 1,650 | 1,650 | 1,684 | 1,637 | 410,677 |
| February 13, 2026 | 1,650 | 1,650 | 1,650 | 1,678 | 1,640 | 138,630 |
| February 12, 2026 | 1,680 | 1,665 | 1,665 | 1,692 | 1,645 | 426,474 |
| February 11, 2026 | 1,685 | 1,688 | 1,688 | 1,705 | 1,685 | 170,149 |
| February 10, 2026 | 1,675 | 1,707 | 1,707 | 1,711 | 1,675 | 563,820 |
| February 09, 2026 | 1,747 | 1,695 | 1,695 | 1,750 | 1,683 | 970,471 |
| February 06, 2026 | 1,727 | 1,722 | 1,722 | 1,750 | 1,700 | 474,837 |
| February 05, 2026 | 1,730 | 1,708 | 1,708 | 1,739 | 1,667 | 484,309 |
| February 04, 2026 | 1,811 | 1,768 | 1,768 | 1,844 | 1,736 | 662,864 |
| February 03, 2026 | 1,760 | 1,820 | 1,820 | 1,878 | 1,760 | 743,051 |
| February 02, 2026 | 1,705 | 1,756 | 1,756 | 1,756 | 1,685 | 235,121 |
| January 30, 2026 | 1,750 | 1,736 | 1,736 | 1,803 | 1,723 | 385,573 |
| January 29, 2026 | 1,745 | 1,782 | 1,782 | 1,794 | 1,745 | 144,958 |
| January 28, 2026 | 1,797 | 1,764 | 1,764 | 1,797 | 1,751 | 150,643 |
| January 27, 2026 | 1,789 | 1,780 | 1,780 | 1,795 | 1,760 | 741,383 |
| January 26, 2026 | 1,830 | 1,795 | 1,795 | 1,830 | 1,770 | 132,292 |
| January 23, 2026 | 1,847 | 1,800 | 1,800 | 1,847 | 1,787 | 156,437 |
| January 22, 2026 | 1,788 | 1,830 | 1,830 | 1,846 | 1,781 | 451,285 |
| January 21, 2026 | 1,746 | 1,770 | 1,770 | 1,781 | 1,746 | 123,081 |
| January 20, 2026 | 1,759 | 1,751 | 1,753 | 1,759 | 1,719 | 536,234 |
| January 19, 2026 | 1,778 | 1,751 | 1,751 | 1,802 | 1,724 | 552,015 |
| January 16, 2026 | 1,930 | 1,802 | 1,800 | 1,930 | 1,784 | 766,500 |
| January 15, 2026 | 1,883 | 1,856 | 1,857 | 1,883 | 1,824 | 292,953 |
| January 14, 2026 | 1,821 | 1,852 | 1,852 | 1,859 | 1,821 | 431,281 |
| January 13, 2026 | 1,821 | 1,848 | 1,848 | 1,859 | 1,821 | 542,979 |
| January 12, 2026 | 1,895 | 1,849 | 1,849 | 1,901 | 1,834 | 485,443 |
| January 09, 2026 | 1,884 | 1,902 | 1,902 | 1,913 | 1,876 | 927,238 |
| January 08, 2026 | 1,897 | 1,888 | 1,888 | 1,904 | 1,870 | 627,849 |
| January 07, 2026 | 1,885 | 1,889 | 1,889 | 1,894 | 1,872 | 658,220 |
| January 06, 2026 | 1,892 | 1,894 | 1,894 | 1,901 | 1,870 | 555,009 |
| January 05, 2026 | 1,911 | 1,901 | 1,901 | 1,911 | 1,880 | 408,004 |
| January 02, 2026 | 1,905 | 1,901 | 1,901 | 1,923 | 1,883 | 960,318 |
| December 31, 2025 | 1,903 | 1,891 | 1,890 | 1,903 | 1,890 | 26,536 |
| December 30, 2025 | 1,888 | 1,888 | 1,888 | 1,900 | 1,866 | 360,126 |
| December 29, 2025 | 1,808 | 1,873 | 1,874 | 1,882 | 1,808 | 263,535 |
| December 24, 2025 | 1,886 | 1,874 | 1,874 | 1,886 | 1,867 | 45,233 |
| December 23, 2025 | 1,871 | 1,874 | 1,874 | 1,875 | 1,862 | 280,383 |
| December 22, 2025 | 1,869 | 1,874 | 1,874 | 1,875 | 1,843 | 662,504 |
| December 19, 2025 | 1,820 | 1,869 | 1,869 | 1,869 | 1,810 | 2.54M |
| December 18, 2025 | 1,891 | 1,847 | 1,847 | 1,900 | 1,821 | 985,708 |
| December 17, 2025 | 1,901 | 1,888 | 1,888 | 1,901 | 1,864 | 360,694 |
| December 15, 2025 | 1,919 | 1,899 | 1,899 | 1,932 | 1,896 | 978,318 |
| December 12, 2025 | 1,885 | 1,900 | 1,902 | 1,915 | 1,884 | 1.26M |
| December 11, 2025 | 1,899 | 1,899 | 1,899 | 1,903 | 1,883 | 542,833 |
| December 10, 2025 | 1,908 | 1,899 | 1,899 | 1,908 | 1,880 | 327,790 |
| December 09, 2025 | 1,959 | 1,891 | 1,891 | 1,959 | 1,862 | 786,607 |
| December 08, 2025 | 1,920 | 1,908 | 1,909 | 2,011 | 1,901 | 1.12M |
| December 05, 2025 | 1,949 | 2,013 | 2,013 | 2,043 | 1,949 | 1.37M |
| December 04, 2025 | 2,045 | 2,010 | 2,010 | 2,098 | 2,007 | 1.45M |
| December 03, 2025 | 1,955 | 2,037 | 2,037 | 2,046 | 1,850 | 1.27M |
| December 02, 2025 | 1,893 | 1,901 | 1,901 | 1,949 | 1,856 | 769,147 |
| December 01, 2025 | 1,897 | 1,894 | 1,891 | 1,919 | 1,887 | 1.19M |
| November 28, 2025 | 1,865 | 1,903 | 1,903 | 1,904 | 1,860 | 768,748 |
| November 27, 2025 | 1,900 | 1,862 | 1,862 | 1,900 | 1,845 | 930,854 |
| November 26, 2025 | 1,849 | 1,884 | 1,882 | 1,887 | 1,849 | 411,060 |
| November 25, 2025 | 1,856 | 1,847 | 1,847 | 1,857 | 1,807 | 356,701 |