5,270.00
-21(-0.40%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 24, 2025 | 5,251 | 5,353 | 5,353 | 5,367 | 5,251 | 39,167 |
| November 21, 2025 | 5,328 | 5,279 | 5,279 | 5,328 | 5,192 | 86,939 |
| November 20, 2025 | 5,490 | 5,389 | 5,389 | 5,490 | 5,354 | 88,929 |
| November 19, 2025 | 5,315 | 5,349 | 5,349 | 5,433 | 5,301 | 945,326 |
| November 18, 2025 | 5,490 | 5,363 | 5,334 | 5,490 | 5,323 | 29,682 |
| November 17, 2025 | 5,490 | 5,428 | 5,428 | 5,493 | 5,386 | 197,285 |
| November 14, 2025 | 5,555 | 5,476 | 5,476 | 5,617 | 5,411 | 38,546 |
| November 13, 2025 | 5,520 | 5,579 | 5,579 | 5,608 | 5,520 | 78,677 |
| November 12, 2025 | 5,610 | 5,539 | 5,539 | 5,658 | 5,539 | 48,067 |
| November 11, 2025 | 5,550 | 5,583 | 5,583 | 5,606 | 5,550 | 29,276 |
| November 10, 2025 | 5,575 | 5,563 | 5,581 | 5,633 | 5,534 | 38,936 |
| November 07, 2025 | 5,640 | 5,514 | 5,514 | 5,640 | 5,500 | 98,020 |
| November 06, 2025 | 5,560 | 5,627 | 5,627 | 5,646 | 5,560 | 100,920 |
| November 05, 2025 | 5,503 | 5,544 | 5,544 | 5,544 | 5,476 | 82,122 |
| November 04, 2025 | 5,549 | 5,476 | 5,476 | 5,550 | 5,475 | 44,783 |
| November 03, 2025 | 5,600 | 5,505 | 5,505 | 5,700 | 5,500 | 102,037 |
| October 31, 2025 | 5,729 | 5,546 | 5,546 | 5,729 | 5,500 | 50,312 |
| October 30, 2025 | 5,729 | 5,629 | 5,629 | 5,729 | 5,570 | 71,861 |
| October 29, 2025 | 5,723 | 5,665 | 5,665 | 5,723 | 5,548 | 70,237 |
| October 28, 2025 | 5,700 | 5,625 | 5,625 | 5,710 | 5,593 | 136,100 |
| October 27, 2025 | 5,675 | 5,700 | 5,700 | 5,700 | 5,630 | 37,697 |
| October 24, 2025 | 5,545 | 5,576 | 5,614 | 5,630 | 5,515 | 125,547 |
| October 23, 2025 | 5,512 | 5,533 | 5,533 | 5,549 | 5,474 | 42,999 |
| October 22, 2025 | 5,499 | 5,512 | 5,512 | 5,524 | 5,452 | 244,668 |
| October 21, 2025 | 5,481 | 5,479 | 5,479 | 5,519 | 5,476 | 12,393 |
| October 20, 2025 | 5,450 | 5,453 | 5,442 | 5,537 | 5,340 | 198,487 |
| October 17, 2025 | 5,496 | 5,534 | 5,534 | 5,534 | 5,356 | 74,293 |