1,837.00
+7(+0.38%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,801 | 1,837 | 1,837 | 1,837 | 1,801 | 144,246 |
| February 19, 2026 | 1,824 | 1,830 | 1,830 | 1,834 | 1,807 | 281,255 |
| February 18, 2026 | 1,855 | 1,835 | 1,835 | 1,855 | 1,818 | 78,220 |
| February 17, 2026 | 1,852 | 1,811 | 1,811 | 1,887 | 1,811 | 384,051 |
| February 16, 2026 | 1,800 | 1,846 | 1,846 | 1,862 | 1,800 | 406,290 |
| February 13, 2026 | 1,806 | 1,801 | 1,801 | 1,816 | 1,784 | 544,560 |
| February 12, 2026 | 1,807 | 1,811 | 1,811 | 1,823 | 1,781 | 476,218 |
| February 11, 2026 | 1,811 | 1,807 | 1,807 | 1,849 | 1,802 | 357,319 |
| February 10, 2026 | 1,811 | 1,838 | 1,838 | 1,838 | 1,788 | 907,670 |
| February 09, 2026 | 1,833 | 1,815 | 1,815 | 1,862 | 1,807 | 340,138 |
| February 06, 2026 | 1,791 | 1,855 | 1,855 | 1,859 | 1,791 | 263,969 |
| February 05, 2026 | 1,827 | 1,844 | 1,844 | 1,853 | 1,793 | 642,613 |
| February 04, 2026 | 1,803 | 1,803 | 1,803 | 1,816 | 1,776 | 280,036 |
| February 03, 2026 | 1,778 | 1,800 | 1,800 | 1,801 | 1,778 | 572,900 |
| February 02, 2026 | 1,750 | 1,780 | 1,780 | 1,798 | 1,726 | 2.96M |
| January 30, 2026 | 1,780 | 1,768 | 1,768 | 1,801 | 1,762 | 270,077 |
| January 29, 2026 | 1,771 | 1,772 | 1,772 | 1,785 | 1,765 | 206,357 |
| January 28, 2026 | 1,773 | 1,760 | 1,760 | 1,773 | 1,728 | 187,374 |
| January 27, 2026 | 1,775 | 1,760 | 1,760 | 1,789 | 1,760 | 162,797 |
| January 26, 2026 | 1,768 | 1,780 | 1,780 | 1,798 | 1,767 | 1.08M |
| January 23, 2026 | 1,771 | 1,772 | 1,772 | 1,782 | 1,746 | 215,033 |
| January 22, 2026 | 1,781 | 1,771 | 1,771 | 1,785 | 1,749 | 1.65M |
| January 21, 2026 | 1,797 | 1,769 | 1,769 | 1,797 | 1,763 | 200,506 |
| January 20, 2026 | 1,780 | 1,774 | 1,774 | 1,787 | 1,755 | 185,779 |
| January 19, 2026 | 1,792 | 1,771 | 1,771 | 1,801 | 1,771 | 293,225 |
| January 16, 2026 | 1,753 | 1,779 | 1,778 | 1,809 | 1,753 | 223,946 |
| January 15, 2026 | 1,777 | 1,780 | 1,777 | 1,780 | 1,720 | 1.42M |
| January 14, 2026 | 1,757 | 1,745 | 1,745 | 1,772 | 1,720 | 564,975 |
| January 13, 2026 | 1,746 | 1,762 | 1,762 | 1,774 | 1,746 | 757,169 |
| January 12, 2026 | 1,772 | 1,756 | 1,756 | 1,785 | 1,746 | 326,133 |
| January 09, 2026 | 1,781 | 1,776 | 1,775 | 1,781 | 1,763 | 144,873 |
| January 08, 2026 | 1,796 | 1,776 | 1,776 | 1,796 | 1,767 | 373,410 |
| January 07, 2026 | 1,805 | 1,777 | 1,777 | 1,812 | 1,711 | 6.29M |
| January 06, 2026 | 1,770 | 1,794 | 1,793 | 1,814 | 1,770 | 341,406 |
| January 05, 2026 | 1,800 | 1,780 | 1,780 | 1,819 | 1,780 | 307,588 |
| January 02, 2026 | 1,777 | 1,801 | 1,801 | 1,819 | 1,777 | 46,766 |
| December 31, 2025 | 1,794 | 1,793 | 1,792 | 1,811 | 1,783 | 46,320 |
| December 30, 2025 | 1,751 | 1,792 | 1,790 | 1,812 | 1,751 | 478,145 |
| December 29, 2025 | 1,769 | 1,788 | 1,788 | 1,794 | 1,752 | 67,204 |
| December 24, 2025 | 1,820 | 1,770 | 1,772 | 1,820 | 1,768 | 89,850 |
| December 23, 2025 | 1,820 | 1,772 | 1,771 | 1,820 | 1,762 | 391,294 |
| December 22, 2025 | 1,766 | 1,767 | 1,767 | 1,778 | 1,750 | 116,858 |
| December 19, 2025 | 1,754 | 1,767 | 1,767 | 1,772 | 1,737 | 1.92M |
| December 18, 2025 | 1,743 | 1,750 | 1,750 | 1,770 | 1,731 | 441,722 |
| December 17, 2025 | 1,733 | 1,742 | 1,740 | 1,745 | 1,724 | 1.35M |
| December 15, 2025 | 1,730 | 1,732 | 1,732 | 1,749 | 1,724 | 126,210 |
| December 12, 2025 | 1,713 | 1,735 | 1,735 | 1,738 | 1,701 | 1.9M |
| December 11, 2025 | 1,723 | 1,706 | 1,706 | 1,743 | 1,706 | 805,419 |
| December 10, 2025 | 1,715 | 1,730 | 1,732 | 1,739 | 1,715 | 959,586 |
| December 09, 2025 | 1,761 | 1,728 | 1,726 | 1,761 | 1,721 | 1.39M |
| December 08, 2025 | 1,765 | 1,757 | 1,757 | 1,765 | 1,738 | 1.23M |
| December 05, 2025 | 1,800 | 1,763 | 1,761 | 1,800 | 1,757 | 1.59M |
| December 04, 2025 | 1,827 | 1,815 | 1,815 | 1,870 | 1,815 | 3.11M |
| December 03, 2025 | 1,846 | 1,838 | 1,838 | 1,846 | 1,815 | 351,386 |
| December 02, 2025 | 1,860 | 1,840 | 1,840 | 1,867 | 1,837 | 966,372 |
| December 01, 2025 | 1,830 | 1,864 | 1,864 | 1,889 | 1,830 | 675,745 |
| November 28, 2025 | 1,837 | 1,870 | 1,869 | 1,871 | 1,837 | 3.74M |
| November 27, 2025 | 1,860 | 1,853 | 1,854 | 1,870 | 1,850 | 299,065 |
| November 26, 2025 | 1,803 | 1,863 | 1,863 | 1,863 | 1,803 | 522,779 |
| November 25, 2025 | 1,892 | 1,877 | 1,879 | 1,892 | 1,821 | 283,446 |