1,756.00
-4(-0.23%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 24, 2025 | 1,866 | 1,872 | 1,872 | 1,881 | 1,845 | 579,546 |
| November 21, 2025 | 1,860 | 1,864 | 1,864 | 1,875 | 1,833 | 225,619 |
| November 20, 2025 | 1,819 | 1,856 | 1,854 | 1,860 | 1,817 | 345,834 |
| November 19, 2025 | 1,813 | 1,814 | 1,814 | 1,814 | 1,738 | 41,257 |
| November 18, 2025 | 1,814 | 1,811 | 1,812 | 1,814 | 1,788 | 268,837 |
| November 17, 2025 | 1,798 | 1,809 | 1,809 | 1,813 | 1,796 | 398,433 |
| November 14, 2025 | 1,786 | 1,787 | 1,787 | 1,787 | 1,755 | 796,952 |
| November 13, 2025 | 1,774 | 1,789 | 1,789 | 1,810 | 1,760 | 528,851 |
| November 12, 2025 | 1,770 | 1,775 | 1,775 | 1,780 | 1,757 | 3.76M |
| November 11, 2025 | 1,756 | 1,765 | 1,765 | 1,785 | 1,755 | 3.04M |
| November 10, 2025 | 1,720 | 1,755 | 1,755 | 1,798 | 1,675 | 891,525 |
| November 07, 2025 | 1,729 | 1,748 | 1,750 | 1,757 | 1,728 | 78,920 |
| November 06, 2025 | 1,716 | 1,750 | 1,750 | 1,750 | 1,699 | 3.37M |
| November 05, 2025 | 1,709 | 1,730 | 1,730 | 1,730 | 1,689 | 759,539 |
| November 04, 2025 | 1,737 | 1,696 | 1,697 | 1,737 | 1,683 | 823,118 |
| November 03, 2025 | 1,696 | 1,699 | 1,699 | 1,700 | 1,680 | 158,373 |
| October 31, 2025 | 1,726 | 1,691 | 1,689 | 1,744 | 1,686 | 259,419 |
| October 30, 2025 | 1,719 | 1,725 | 1,726 | 1,769 | 1,707 | 331,066 |
| October 29, 2025 | 1,750 | 1,735 | 1,735 | 1,768 | 1,717 | 134,031 |
| October 28, 2025 | 1,726 | 1,749 | 1,749 | 1,749 | 1,710 | 303,022 |
| October 27, 2025 | 1,697 | 1,727 | 1,727 | 1,742 | 1,682 | 632,929 |
| October 24, 2025 | 1,729 | 1,703 | 1,701 | 1,729 | 1,672 | 141,041 |
| October 23, 2025 | 1,683 | 1,698 | 1,699 | 1,704 | 1,668 | 175,302 |
| October 22, 2025 | 1,670 | 1,663 | 1,664 | 1,687 | 1,657 | 377,112 |
| October 21, 2025 | 1,660 | 1,672 | 1,672 | 1,680 | 1,660 | 16,194 |
| October 20, 2025 | 1,670 | 1,662 | 1,663 | 1,676 | 1,636 | 186,731 |
| October 17, 2025 | 1,677 | 1,664 | 1,666 | 1,681 | 1,657 | 99,734 |