6,368.00
-52(-0.81%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,449 | 6,368 | 6,368 | 6,449 | 6,363 | 65,878 |
| February 19, 2026 | 6,375 | 6,420 | 6,420 | 6,435 | 6,360 | 20,870 |
| February 18, 2026 | 6,385 | 6,376 | 6,376 | 6,416 | 6,376 | 37,081 |
| February 17, 2026 | 6,464 | 6,436 | 6,436 | 6,468 | 6,431 | 27,405 |
| February 16, 2026 | 6,416 | 6,390 | 6,390 | 6,426 | 6,385 | 7,586 |
| February 13, 2026 | 6,290 | 6,324 | 6,324 | 6,327 | 6,250 | 17,162 |
| February 12, 2026 | 6,260 | 6,241 | 6,241 | 6,260 | 6,183 | 16,905 |
| February 11, 2026 | 6,161 | 6,179 | 6,179 | 6,208 | 6,131 | 9,613 |
| February 10, 2026 | 6,128 | 6,128 | 6,128 | 6,128 | 6,065 | 11,251 |
| February 09, 2026 | 6,109 | 6,039 | 6,039 | 6,110 | 6,039 | 14,714 |
| February 06, 2026 | 6,125 | 6,130 | 6,130 | 6,149 | 6,125 | 12,421 |
| February 05, 2026 | 6,100 | 6,096 | 6,096 | 6,128 | 6,080 | 18,778 |
| February 04, 2026 | 6,005 | 6,027 | 6,027 | 6,029 | 6,005 | 4,182 |
| February 03, 2026 | 5,917 | 5,953 | 5,953 | 5,953 | 5,870 | 33,060 |
| February 02, 2026 | 6,100 | 5,957 | 5,957 | 6,100 | 5,951 | 10,934 |
| January 30, 2026 | 5,920 | 5,930 | 5,930 | 5,964 | 5,908 | 21,316 |
| January 29, 2026 | 6,189 | 5,828 | 5,828 | 6,189 | 5,801 | 52,723 |
| January 28, 2026 | 5,800 | 5,897 | 5,897 | 5,902 | 5,800 | 7,098 |
| January 27, 2026 | 5,899 | 5,904 | 5,904 | 5,904 | 5,853 | 17,075 |
| January 26, 2026 | 5,900 | 5,879 | 5,879 | 5,900 | 5,842 | 8,970 |
| January 23, 2026 | 5,951 | 5,883 | 5,883 | 5,951 | 5,861 | 165,165 |
| January 22, 2026 | 5,877 | 5,908 | 5,910 | 5,937 | 5,877 | 9,989 |
| January 21, 2026 | 5,933 | 5,904 | 5,913 | 5,934 | 5,877 | 18,958 |
| January 20, 2026 | 6,000 | 5,945 | 5,990 | 6,021 | 5,945 | 16,324 |
| January 19, 2026 | 6,005 | 5,971 | 5,971 | 6,031 | 5,971 | 5,372 |
| January 16, 2026 | 5,918 | 5,959 | 5,959 | 5,962 | 5,918 | 3,533 |
| January 15, 2026 | 5,946 | 5,926 | 5,926 | 5,951 | 5,882 | 5,466 |
| January 14, 2026 | 5,884 | 5,902 | 5,902 | 5,903 | 5,839 | 31,581 |
| January 13, 2026 | 5,897 | 5,865 | 5,885 | 5,922 | 5,841 | 94,567 |
| January 12, 2026 | 5,851 | 5,868 | 5,868 | 5,895 | 5,842 | 14,598 |
| January 09, 2026 | 5,879 | 5,918 | 5,886 | 5,936 | 5,879 | 3,780 |
| January 08, 2026 | 5,819 | 5,868 | 5,889 | 5,889 | 5,819 | 63,347 |
| January 07, 2026 | 5,936 | 5,901 | 5,879 | 5,936 | 5,879 | 1,150 |
| January 06, 2026 | 5,867 | 5,880 | 5,903 | 5,909 | 5,858 | 90,610 |
| January 05, 2026 | 5,922 | 5,922 | 5,922 | 5,959 | 5,883 | 15,532 |
| January 02, 2026 | 5,909 | 5,946 | 5,946 | 5,948 | 5,909 | 8,375 |
| December 31, 2025 | 5,952 | 5,975 | 5,952 | 5,975 | 5,952 | 830 |
| December 30, 2025 | 6,004 | 5,984 | 6,007 | 6,008 | 5,962 | 1,905 |
| December 29, 2025 | 6,000 | 5,992 | 6,012 | 6,012 | 5,944 | 10,428 |
| December 24, 2025 | 5,979 | 5,969 | 5,987 | 5,987 | 5,969 | 13,384 |
| December 23, 2025 | 5,925 | 5,951 | 5,931 | 5,978 | 5,920 | 120,876 |
| December 22, 2025 | 5,941 | 5,881 | 5,881 | 5,944 | 5,880 | 33,899 |
| December 19, 2025 | 5,977 | 5,965 | 5,957 | 6,007 | 5,956 | 2,427 |
| December 18, 2025 | 5,991 | 6,001 | 6,020 | 6,030 | 5,959 | 7,028 |
| December 17, 2025 | 6,030 | 5,958 | 5,970 | 6,030 | 5,937 | 58,390 |
| December 15, 2025 | 6,066 | 6,034 | 6,045 | 6,072 | 6,030 | 29,507 |
| December 12, 2025 | 6,038 | 6,042 | 6,049 | 6,062 | 6,000 | 6,571 |
| December 11, 2025 | 6,004 | 6,041 | 6,050 | 6,050 | 5,992 | 32,119 |
| December 10, 2025 | 6,073 | 6,039 | 6,059 | 6,074 | 6,039 | 5,081 |
| December 09, 2025 | 6,080 | 6,095 | 6,120 | 6,120 | 6,057 | 63,813 |
| December 08, 2025 | 6,046 | 6,093 | 6,093 | 6,118 | 6,046 | 900 |
| December 05, 2025 | 6,161 | 6,106 | 6,106 | 6,161 | 6,079 | 4,819 |
| December 04, 2025 | 6,161 | 6,125 | 6,125 | 6,161 | 6,094 | 27,526 |
| December 03, 2025 | 6,189 | 6,158 | 6,158 | 6,189 | 6,129 | 19,512 |
| December 02, 2025 | 6,196 | 6,166 | 6,166 | 6,219 | 6,157 | 132,467 |
| December 01, 2025 | 6,223 | 6,215 | 6,215 | 6,271 | 6,191 | 7,204 |
| November 28, 2025 | 6,258 | 6,223 | 6,241 | 6,258 | 6,196 | 5,290 |
| November 27, 2025 | 6,246 | 6,262 | 6,262 | 6,262 | 6,215 | 1,553 |
| November 26, 2025 | 6,168 | 6,206 | 6,185 | 6,425 | 6,154 | 142,876 |
| November 25, 2025 | 6,216 | 6,196 | 6,214 | 6,224 | 6,168 | 27,088 |