4,915.00
-84(-1.68%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,033 | 4,915 | 4,915 | 5,033 | 4,901 | 60,647 |
| February 19, 2026 | 4,986 | 4,999 | 4,999 | 5,035 | 4,985 | 17,711 |
| February 18, 2026 | 4,995 | 4,986 | 4,986 | 4,995 | 4,902 | 561,210 |
| February 17, 2026 | 4,905 | 4,938 | 4,938 | 4,955 | 4,905 | 26,388 |
| February 16, 2026 | 5,028 | 4,951 | 4,951 | 5,028 | 4,893 | 215,943 |
| February 13, 2026 | 5,019 | 4,894 | 4,894 | 5,019 | 4,837 | 102,238 |
| February 12, 2026 | 4,902 | 4,945 | 4,945 | 4,981 | 4,888 | 89,474 |
| February 11, 2026 | 5,009 | 4,929 | 4,929 | 5,009 | 4,908 | 51,992 |
| February 10, 2026 | 4,998 | 4,956 | 4,956 | 5,017 | 4,932 | 25,192 |
| February 09, 2026 | 5,000 | 4,949 | 4,949 | 5,030 | 4,921 | 24,752 |
| February 06, 2026 | 4,915 | 4,932 | 4,932 | 4,971 | 4,911 | 119,723 |
| February 05, 2026 | 5,028 | 4,923 | 4,923 | 5,028 | 4,890 | 144,678 |
| February 04, 2026 | 4,994 | 4,894 | 4,894 | 4,994 | 4,868 | 59,822 |
| February 03, 2026 | 4,990 | 4,950 | 4,950 | 5,000 | 4,905 | 65,525 |
| February 02, 2026 | 5,156 | 4,983 | 4,983 | 5,156 | 4,916 | 270,026 |
| January 30, 2026 | 5,077 | 5,062 | 5,062 | 5,119 | 5,006 | 87,431 |
| January 29, 2026 | 5,139 | 5,112 | 5,112 | 5,155 | 5,087 | 94,158 |
| January 28, 2026 | 5,101 | 5,127 | 5,127 | 5,140 | 5,090 | 33,986 |
| January 27, 2026 | 4,901 | 5,087 | 5,087 | 5,119 | 4,900 | 304,897 |
| January 26, 2026 | 5,051 | 5,013 | 5,013 | 5,089 | 5,001 | 145,764 |
| January 23, 2026 | 5,147 | 5,051 | 5,051 | 5,147 | 5,038 | 290,321 |
| January 22, 2026 | 5,158 | 5,099 | 5,099 | 5,158 | 5,069 | 287,291 |
| January 21, 2026 | 5,061 | 5,094 | 5,094 | 5,170 | 5,061 | 78,353 |
| January 20, 2026 | 5,111 | 5,140 | 5,140 | 5,233 | 5,082 | 129,699 |
| January 19, 2026 | 5,385 | 5,192 | 5,192 | 5,385 | 5,162 | 111,430 |
| January 16, 2026 | 5,300 | 5,258 | 5,258 | 5,302 | 5,242 | 315,365 |
| January 15, 2026 | 5,348 | 5,290 | 5,290 | 5,348 | 5,271 | 35,816 |
| January 14, 2026 | 5,267 | 5,286 | 5,271 | 5,332 | 5,267 | 21,075 |
| January 13, 2026 | 5,384 | 5,291 | 5,268 | 5,384 | 5,222 | 27,399 |
| January 12, 2026 | 5,266 | 5,236 | 5,236 | 5,273 | 5,175 | 52,011 |
| January 09, 2026 | 5,330 | 5,214 | 5,198 | 5,330 | 5,161 | 9,774 |
| January 08, 2026 | 5,161 | 5,125 | 5,125 | 5,218 | 5,071 | 455,491 |
| January 07, 2026 | 5,140 | 5,159 | 5,159 | 5,210 | 5,140 | 15,722 |
| January 06, 2026 | 5,120 | 5,228 | 5,228 | 5,230 | 5,120 | 30,250 |
| January 05, 2026 | 5,350 | 5,171 | 5,171 | 5,350 | 5,137 | 67,966 |
| January 02, 2026 | 5,118 | 5,285 | 5,285 | 5,285 | 5,096 | 22,584 |
| December 31, 2025 | 5,100 | 5,077 | 5,101 | 5,149 | 5,028 | 2,892 |
| December 30, 2025 | 5,040 | 5,128 | 5,128 | 5,153 | 5,040 | 44,736 |
| December 29, 2025 | 5,395 | 5,104 | 5,104 | 5,395 | 5,057 | 58,202 |
| December 24, 2025 | 5,219 | 5,155 | 5,201 | 5,383 | 5,155 | 70,735 |
| December 23, 2025 | 5,150 | 5,149 | 5,149 | 5,166 | 5,090 | 61,756 |
| December 22, 2025 | 5,101 | 5,140 | 5,140 | 5,200 | 5,101 | 19,760 |
| December 19, 2025 | 5,140 | 5,174 | 5,174 | 5,187 | 5,140 | 48,572 |
| December 18, 2025 | 5,153 | 5,125 | 5,125 | 5,153 | 5,075 | 33,017 |
| December 17, 2025 | 5,160 | 5,101 | 5,101 | 5,162 | 5,085 | 56,054 |
| December 15, 2025 | 5,114 | 5,168 | 5,168 | 5,220 | 5,113 | 23,397 |
| December 12, 2025 | 5,155 | 5,272 | 5,272 | 5,272 | 5,136 | 30,257 |
| December 11, 2025 | 5,212 | 5,231 | 5,231 | 5,231 | 5,155 | 125,995 |
| December 10, 2025 | 5,343 | 5,277 | 5,277 | 5,343 | 5,223 | 7,754 |
| December 09, 2025 | 5,295 | 5,249 | 5,249 | 5,300 | 5,211 | 21,131 |
| December 08, 2025 | 5,319 | 5,263 | 5,263 | 5,319 | 5,261 | 21,271 |
| December 05, 2025 | 5,332 | 5,336 | 5,336 | 5,340 | 5,261 | 12,829 |
| December 04, 2025 | 5,310 | 5,279 | 5,279 | 5,326 | 5,257 | 77,389 |
| December 03, 2025 | 5,300 | 5,254 | 5,254 | 5,325 | 5,206 | 29,078 |
| December 02, 2025 | 5,448 | 5,306 | 5,306 | 5,448 | 5,291 | 61,559 |
| December 01, 2025 | 5,438 | 5,351 | 5,351 | 5,438 | 5,290 | 211,678 |
| November 28, 2025 | 5,447 | 5,325 | 5,325 | 5,447 | 5,290 | 13,239 |
| November 27, 2025 | 5,386 | 5,312 | 5,312 | 5,386 | 5,312 | 4,287 |
| November 26, 2025 | 5,399 | 5,348 | 5,361 | 5,444 | 5,309 | 27,599 |
| November 25, 2025 | 5,325 | 5,406 | 5,406 | 5,433 | 5,270 | 65,456 |