3,629.00
-25(-0.68%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,663 | 3,629 | 3,629 | 3,663 | 3,629 | 7,145 |
| February 19, 2026 | 3,614 | 3,654 | 3,654 | 3,669 | 3,613 | 53,631 |
| February 18, 2026 | 3,631 | 3,642 | 3,642 | 3,644 | 3,616 | 22,788 |
| February 17, 2026 | 3,651 | 3,638 | 3,638 | 3,661 | 3,631 | 44,335 |
| February 16, 2026 | 3,651 | 3,629 | 3,629 | 3,651 | 3,603 | 1.33M |
| February 13, 2026 | 3,633 | 3,623 | 3,623 | 3,638 | 3,616 | 57,888 |
| February 12, 2026 | 3,595 | 3,576 | 3,576 | 3,605 | 3,574 | 44,986 |
| February 11, 2026 | 3,578 | 3,587 | 3,587 | 3,595 | 3,575 | 33,378 |
| February 10, 2026 | 3,580 | 3,604 | 3,604 | 3,604 | 3,579 | 151,417 |
| February 09, 2026 | 3,596 | 3,580 | 3,580 | 3,612 | 3,579 | 155,735 |
| February 06, 2026 | 3,651 | 3,598 | 3,598 | 3,651 | 3,598 | 16,578 |
| February 05, 2026 | 3,604 | 3,611 | 3,611 | 3,626 | 3,602 | 27,645 |
| February 04, 2026 | 3,590 | 3,566 | 3,566 | 3,590 | 3,566 | 3,541 |
| February 03, 2026 | 3,549 | 3,566 | 3,566 | 3,590 | 3,548 | 24,289 |
| February 02, 2026 | 3,619 | 3,585 | 3,585 | 3,633 | 3,577 | 108,536 |
| January 30, 2026 | 3,562 | 3,591 | 3,591 | 3,607 | 3,562 | 516,881 |
| January 29, 2026 | 3,524 | 3,529 | 3,529 | 3,563 | 3,524 | 6,779 |
| January 28, 2026 | 3,557 | 3,577 | 3,577 | 3,593 | 3,551 | 10,031 |
| January 27, 2026 | 3,604 | 3,598 | 3,598 | 3,611 | 3,579 | 15,544 |
| January 26, 2026 | 3,616 | 3,582 | 3,582 | 3,616 | 3,578 | 67,709 |
| January 23, 2026 | 3,602 | 3,607 | 3,607 | 3,611 | 3,578 | 12,146 |
| January 22, 2026 | 3,629 | 3,616 | 3,616 | 3,629 | 3,604 | 1,554 |
| January 21, 2026 | 3,650 | 3,616 | 3,621 | 3,650 | 3,616 | 7,163 |
| January 20, 2026 | 3,643 | 3,640 | 3,633 | 3,647 | 3,633 | 13,799 |
| January 19, 2026 | 3,775 | 3,645 | 3,645 | 3,775 | 3,644 | 1.12M |
| January 16, 2026 | 3,656 | 3,654 | 3,654 | 3,656 | 3,654 | 368 |
| January 15, 2026 | 3,638 | 3,644 | 3,644 | 3,664 | 3,637 | 713,411 |
| January 14, 2026 | 3,623 | 3,649 | 3,647 | 3,656 | 3,623 | 9,227 |
| January 13, 2026 | 3,636 | 3,642 | 3,642 | 3,666 | 3,636 | 735,459 |
| January 12, 2026 | 3,676 | 3,656 | 3,656 | 3,676 | 3,643 | 467,789 |
| January 09, 2026 | 3,676 | 3,682 | 3,682 | 3,682 | 3,676 | 18,350 |
| January 08, 2026 | 3,690 | 3,681 | 3,690 | 3,690 | 3,666 | 112,228 |
| January 07, 2026 | 3,673 | 3,682 | 3,682 | 3,682 | 3,662 | 6,835 |
| January 06, 2026 | 3,621 | 3,657 | 3,657 | 3,662 | 3,621 | 68,946 |
| January 05, 2026 | 3,680 | 3,643 | 3,643 | 3,680 | 3,643 | 100,486 |
| January 02, 2026 | 3,694 | 3,686 | 3,686 | 3,695 | 3,686 | 72,557 |
| December 31, 2025 | 3,712 | 3,703 | 3,713 | 3,713 | 3,703 | 8,138 |
| December 30, 2025 | 3,715 | 3,721 | 3,721 | 3,733 | 3,700 | 3,676 |
| December 29, 2025 | 3,736 | 3,723 | 3,723 | 3,742 | 3,722 | 556 |
| December 24, 2025 | 3,733 | 3,718 | 3,733 | 3,733 | 3,706 | 1,877 |
| December 23, 2025 | 3,736 | 3,730 | 3,730 | 3,738 | 3,715 | 7,499 |
| December 22, 2025 | 3,722 | 3,727 | 3,727 | 3,727 | 3,701 | 204,466 |
| December 19, 2025 | 3,741 | 3,718 | 3,718 | 3,741 | 3,716 | 6,156 |
| December 18, 2025 | 3,735 | 3,749 | 3,749 | 3,760 | 3,720 | 170,565 |
| December 17, 2025 | 3,717 | 3,734 | 3,734 | 3,739 | 3,717 | 6,692 |
| December 15, 2025 | 3,759 | 3,734 | 3,734 | 3,766 | 3,724 | 514,670 |
| December 12, 2025 | 3,757 | 3,739 | 3,752 | 3,758 | 3,736 | 186,472 |
| December 11, 2025 | 3,773 | 3,774 | 3,774 | 3,774 | 3,760 | 8,343 |
| December 10, 2025 | 3,781 | 3,776 | 3,776 | 3,787 | 3,760 | 741,424 |
| December 09, 2025 | 3,790 | 3,777 | 3,777 | 3,799 | 3,771 | 4,517 |
| December 08, 2025 | 3,749 | 3,778 | 3,778 | 3,782 | 3,749 | 232,315 |
| December 05, 2025 | 3,785 | 3,772 | 3,772 | 3,785 | 3,772 | 733 |
| December 04, 2025 | 3,782 | 3,777 | 3,777 | 3,801 | 3,766 | 15,526 |
| December 03, 2025 | 3,815 | 3,802 | 3,802 | 3,818 | 3,789 | 49,719 |
| December 02, 2025 | 3,825 | 3,798 | 3,798 | 3,825 | 3,783 | 2,648 |
| December 01, 2025 | 3,809 | 3,794 | 3,794 | 3,820 | 3,791 | 239,934 |
| November 28, 2025 | 3,740 | 3,812 | 3,812 | 3,827 | 3,740 | 21,207 |
| November 27, 2025 | 3,829 | 3,823 | 3,823 | 3,831 | 3,808 | 347 |
| November 26, 2025 | 3,828 | 3,810 | 3,822 | 3,828 | 3,803 | 2,220 |
| November 25, 2025 | 3,815 | 3,820 | 3,820 | 3,846 | 3,811 | 108,175 |