6,308.00
+114(+1.84%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,298 | 6,308 | 6,308 | 6,423 | 6,100 | 13.93M |
| February 19, 2026 | 6,401 | 6,194 | 6,194 | 6,442 | 6,020 | 17.46M |
| February 18, 2026 | 6,510 | 6,397 | 6,397 | 6,677 | 5,950 | 19.49M |
| February 17, 2026 | 6,471 | 6,376 | 6,376 | 6,628 | 6,376 | 10.48M |
| February 16, 2026 | 6,758 | 6,604 | 6,604 | 6,800 | 6,535 | 5.04M |
| February 13, 2026 | 6,600 | 6,784 | 6,784 | 6,849 | 6,410 | 13.16M |
| February 12, 2026 | 6,949 | 6,881 | 6,881 | 6,989 | 6,819 | 11.26M |
| February 11, 2026 | 6,787 | 6,899 | 6,899 | 7,075 | 6,787 | 8.48M |
| February 10, 2026 | 6,689 | 6,719 | 6,719 | 6,794 | 6,604 | 10.19M |
| February 09, 2026 | 6,750 | 6,686 | 6,686 | 6,755 | 6,418 | 7.58M |
| February 06, 2026 | 6,285 | 6,574 | 6,574 | 6,637 | 6,251 | 12.46M |
| February 05, 2026 | 6,840 | 6,490 | 6,490 | 6,866 | 6,286 | 14.38M |
| February 04, 2026 | 7,191 | 7,085 | 7,085 | 7,237 | 7,045 | 21.58M |
| February 03, 2026 | 7,000 | 6,935 | 6,935 | 7,059 | 6,827 | 16.86M |
| February 02, 2026 | 5,866 | 6,736 | 6,736 | 6,923 | 5,705 | 29.5M |
| January 30, 2026 | 7,475 | 7,378 | 7,378 | 7,699 | 7,083 | 45.7M |
| January 29, 2026 | 8,400 | 8,170 | 8,170 | 8,543 | 8,088 | 16.71M |
| January 28, 2026 | 8,050 | 8,223 | 8,223 | 8,378 | 7,983 | 19.58M |
| January 27, 2026 | 7,880 | 7,777 | 7,777 | 8,050 | 7,766 | 17.21M |
| January 26, 2026 | 8,000 | 8,081 | 8,081 | 8,139 | 7,921 | 15.98M |
| January 23, 2026 | 7,440 | 7,779 | 7,779 | 7,796 | 7,350 | 17.66M |
| January 22, 2026 | 7,045 | 7,319 | 7,319 | 7,349 | 7,023 | 17.19M |
| January 21, 2026 | 7,250 | 7,097 | 7,097 | 7,319 | 7,051 | 13.94M |
| January 20, 2026 | 7,201 | 7,080 | 7,080 | 7,241 | 7,035 | 15M |
| January 19, 2026 | 7,104 | 7,128 | 7,128 | 7,147 | 6,960 | 6.77M |
| January 16, 2026 | 6,955 | 6,933 | 6,932 | 7,099 | 6,820 | 13.17M |
| January 15, 2026 | 7,165 | 7,099 | 7,099 | 7,227 | 6,928 | 15.98M |
| January 14, 2026 | 7,150 | 7,328 | 7,328 | 7,525 | 7,125 | 6.47M |
| January 13, 2026 | 6,820 | 7,196 | 7,193 | 7,238 | 6,803 | 14.23M |
| January 12, 2026 | 6,650 | 6,930 | 6,931 | 7,002 | 6,627 | 11.81M |
| January 09, 2026 | 6,320 | 6,533 | 6,533 | 6,565 | 6,287 | 10.74M |
| January 08, 2026 | 6,431 | 6,173 | 6,173 | 6,468 | 6,044 | 13.86M |
| January 07, 2026 | 6,390 | 6,409 | 6,409 | 6,579 | 6,371 | 18.45M |
| January 06, 2026 | 6,378 | 6,471 | 6,472 | 6,546 | 6,254 | 11.69M |
| January 05, 2026 | 6,143 | 6,388 | 6,388 | 6,388 | 6,082 | 11.52M |
| January 02, 2026 | 6,164 | 6,081 | 6,081 | 6,276 | 5,994 | 8.84M |
| December 31, 2025 | 5,950 | 6,050 | 6,050 | 6,050 | 5,850 | 4.05M |
| December 30, 2025 | 6,040 | 6,205 | 6,205 | 6,364 | 6,040 | 7M |
| December 29, 2025 | 6,394 | 6,040 | 6,041 | 6,448 | 6,016 | 9.63M |
| December 24, 2025 | 6,480 | 6,470 | 6,471 | 6,540 | 6,389 | 2.5M |
| December 23, 2025 | 6,405 | 6,341 | 6,341 | 6,479 | 6,341 | 9.7M |
| December 22, 2025 | 6,090 | 6,344 | 6,344 | 6,379 | 6,090 | 12.9M |
| December 19, 2025 | 5,765 | 5,918 | 5,916 | 5,975 | 5,762 | 22.64M |
| December 18, 2025 | 5,881 | 5,861 | 5,861 | 5,931 | 5,746 | 28.98M |
| December 17, 2025 | 5,964 | 5,787 | 5,787 | 6,026 | 5,765 | 15.96M |
| December 15, 2025 | 5,865 | 5,640 | 5,635 | 5,929 | 5,633 | 11.26M |
| December 12, 2025 | 5,520 | 5,835 | 5,865 | 5,845 | 5,475 | 21.54M |
| December 11, 2025 | 5,338 | 5,422 | 5,422 | 5,470 | 5,319 | 8.65M |
| December 10, 2025 | 5,380 | 5,340 | 5,340 | 5,460 | 5,305 | 6.75M |
| December 09, 2025 | 5,360 | 5,317 | 5,317 | 5,400 | 5,203 | 6.91M |
| December 08, 2025 | 5,380 | 5,369 | 5,369 | 5,417 | 5,272 | 10.67M |
| December 05, 2025 | 5,260 | 5,402 | 5,402 | 5,464 | 5,260 | 10.63M |
| December 04, 2025 | 5,340 | 5,180 | 5,180 | 5,363 | 5,125 | 8.57M |
| December 03, 2025 | 5,410 | 5,408 | 5,408 | 5,478 | 5,340 | 10.02M |
| December 02, 2025 | 5,568 | 5,458 | 5,458 | 5,683 | 5,409 | 12.43M |
| December 01, 2025 | 5,658 | 5,697 | 5,697 | 5,777 | 5,561 | 19.72M |
| November 28, 2025 | 5,315 | 5,588 | 5,588 | 5,618 | 5,315 | 23.38M |
| November 27, 2025 | 5,360 | 5,268 | 5,268 | 5,459 | 5,228 | 16.13M |
| November 26, 2025 | 5,150 | 5,260 | 5,262 | 5,274 | 5,137 | 8.56M |
| November 25, 2025 | 5,245 | 5,052 | 5,052 | 5,295 | 5,027 | 11.57M |