7,838.00
-12(-0.15%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,899 | 7,869 | 7,869 | 7,945 | 7,781 | 33,530 |
| January 13, 2026 | 8,077 | 7,869 | 7,869 | 8,077 | 7,794 | 37,688 |
| January 12, 2026 | 8,080 | 7,873 | 7,907 | 8,080 | 7,850 | 8,694 |
| January 09, 2026 | 8,099 | 7,963 | 7,963 | 8,099 | 7,891 | 10,117 |
| January 08, 2026 | 8,030 | 8,018 | 8,018 | 8,030 | 7,950 | 10,073 |
| January 07, 2026 | 8,060 | 8,086 | 8,086 | 8,088 | 8,005 | 16,225 |
| January 06, 2026 | 7,801 | 8,014 | 8,014 | 8,122 | 7,801 | 21,978 |
| January 05, 2026 | 7,812 | 8,043 | 7,871 | 8,215 | 7,812 | 47,049 |
| January 02, 2026 | 8,245 | 8,108 | 8,138 | 8,245 | 7,951 | 14,930 |
| December 31, 2025 | 7,861 | 8,101 | 8,125 | 8,139 | 7,861 | 7,565 |
| December 30, 2025 | 7,806 | 8,100 | 8,100 | 8,105 | 7,806 | 1,727 |
| December 29, 2025 | 8,170 | 8,041 | 8,013 | 8,231 | 7,990 | 7,834 |
| December 24, 2025 | 8,236 | 8,122 | 8,174 | 8,236 | 8,005 | 2,239 |
| December 23, 2025 | 8,107 | 8,115 | 8,115 | 8,188 | 8,098 | 5,804 |
| December 22, 2025 | 8,020 | 8,178 | 8,178 | 8,250 | 8,020 | 3,341 |
| December 19, 2025 | 8,100 | 8,126 | 8,098 | 8,240 | 8,086 | 53,021 |
| December 18, 2025 | 7,900 | 8,021 | 8,021 | 8,065 | 7,900 | 13,378 |
| December 17, 2025 | 8,299 | 7,933 | 7,933 | 8,299 | 7,933 | 7,442 |
| December 15, 2025 | 8,050 | 8,094 | 8,094 | 8,148 | 8,050 | 11,919 |
| December 12, 2025 | 8,163 | 8,098 | 8,072 | 8,163 | 8,058 | 8,340 |
| December 11, 2025 | 8,197 | 8,161 | 8,161 | 8,197 | 8,056 | 3,262 |
| December 10, 2025 | 8,101 | 8,169 | 8,169 | 8,288 | 8,055 | 23,410 |
| December 09, 2025 | 8,111 | 8,116 | 8,116 | 8,166 | 8,106 | 22,743 |
| December 08, 2025 | 8,441 | 8,105 | 8,105 | 8,441 | 8,103 | 4,137 |
| December 05, 2025 | 8,102 | 8,191 | 8,191 | 8,229 | 8,102 | 14,107 |
| December 04, 2025 | 8,103 | 8,181 | 8,181 | 8,234 | 8,103 | 30,767 |
| December 03, 2025 | 8,497 | 8,198 | 8,198 | 8,497 | 8,080 | 43,047 |
| December 02, 2025 | 8,338 | 8,280 | 8,280 | 8,519 | 8,252 | 71,993 |
| December 01, 2025 | 8,489 | 8,338 | 8,338 | 8,512 | 8,292 | 6,311 |
| November 28, 2025 | 8,489 | 8,367 | 8,367 | 8,490 | 8,355 | 11,180 |
| November 27, 2025 | 8,489 | 8,397 | 8,466 | 8,489 | 8,370 | 1,142 |
| November 26, 2025 | 8,325 | 8,369 | 8,369 | 8,489 | 8,325 | 12,273 |
| November 25, 2025 | 8,218 | 8,326 | 8,326 | 8,450 | 8,218 | 11,002 |
| November 24, 2025 | 8,445 | 8,367 | 8,367 | 8,449 | 8,367 | 13,089 |
| November 21, 2025 | 8,364 | 8,445 | 8,489 | 8,489 | 8,364 | 9,913 |
| November 20, 2025 | 8,490 | 8,457 | 8,457 | 8,490 | 8,457 | 11,830 |
| November 19, 2025 | 8,484 | 8,402 | 8,402 | 8,484 | 8,389 | 15,568 |
| November 18, 2025 | 8,395 | 8,452 | 8,452 | 8,454 | 8,350 | 12,003 |
| November 17, 2025 | 8,500 | 8,340 | 8,340 | 8,500 | 8,209 | 17,632 |
| November 14, 2025 | 8,250 | 8,341 | 8,341 | 8,369 | 8,250 | 12,737 |
| November 13, 2025 | 8,256 | 8,268 | 8,268 | 8,540 | 8,256 | 38,566 |
| November 12, 2025 | 8,370 | 8,395 | 8,395 | 8,529 | 8,317 | 11,367 |
| November 11, 2025 | 8,410 | 8,361 | 8,361 | 8,499 | 8,234 | 20,184 |
| November 10, 2025 | 8,301 | 8,290 | 8,290 | 8,475 | 8,290 | 85,250 |
| November 07, 2025 | 8,576 | 8,342 | 8,360 | 8,576 | 8,311 | 27,276 |
| November 06, 2025 | 8,697 | 8,366 | 8,366 | 8,697 | 8,316 | 21,196 |
| November 05, 2025 | 8,650 | 8,544 | 8,544 | 8,650 | 8,544 | 1,002 |
| November 04, 2025 | 8,350 | 8,546 | 8,546 | 8,559 | 8,350 | 15,753 |
| November 03, 2025 | 8,350 | 8,483 | 8,483 | 8,498 | 8,350 | 10,683 |
| October 31, 2025 | 8,500 | 8,411 | 8,411 | 8,500 | 8,356 | 17,003 |
| October 30, 2025 | 8,467 | 8,471 | 8,471 | 8,500 | 8,421 | 8,726 |
| October 29, 2025 | 8,542 | 8,489 | 8,489 | 8,542 | 8,466 | 13,233 |
| October 28, 2025 | 8,759 | 8,491 | 8,491 | 8,759 | 8,457 | 11,001 |
| October 27, 2025 | 8,550 | 8,531 | 8,531 | 8,550 | 8,457 | 9,942 |
| October 24, 2025 | 8,465.66 | 8,465.66 | 8,465.66 | 8,465.66 | 8,465.66 | 3,915 |
| October 23, 2025 | 8,590 | 8,569 | 8,569 | 8,660 | 8,510 | 19,899 |
| October 22, 2025 | 8,735 | 8,702 | 8,702 | 8,786 | 8,668 | 13,492 |
| October 21, 2025 | 8,500 | 8,546 | 8,546 | 8,649 | 8,483 | 8,682 |
| October 20, 2025 | 8,450 | 8,531 | 8,531 | 8,610 | 8,310 | 20,669 |
| October 17, 2025 | 8,504 | 8,515 | 8,557 | 8,558 | 8,475 | 5,135 |