7,616.00
+28(+0.37%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,588 | 7,616 | 7,616 | 7,679 | 7,464 | 47,905 |
| February 19, 2026 | 7,654 | 7,588 | 7,588 | 7,654 | 7,558 | 7,346 |
| February 18, 2026 | 7,550 | 7,665 | 7,665 | 7,714 | 7,550 | 10,790 |
| February 17, 2026 | 7,767 | 7,651 | 7,651 | 7,767 | 7,556 | 16,293 |
| February 16, 2026 | 7,550 | 7,583 | 7,583 | 7,698 | 7,520 | 28,123 |
| February 13, 2026 | 7,530 | 7,564 | 7,564 | 7,658 | 7,530 | 4,900 |
| February 12, 2026 | 7,897 | 7,595 | 7,595 | 7,897 | 7,583 | 39,598 |
| February 11, 2026 | 7,798 | 7,696 | 7,696 | 7,798 | 7,610 | 5,459 |
| February 10, 2026 | 7,629 | 7,710 | 7,710 | 7,746 | 7,629 | 15,405 |
| February 09, 2026 | 7,897 | 7,734 | 7,734 | 7,897 | 7,661 | 24,157 |
| February 06, 2026 | 7,899 | 7,683 | 7,683 | 7,899 | 7,631 | 81,974 |
| February 05, 2026 | 7,749 | 7,699 | 7,699 | 7,788 | 7,666 | 6,952 |
| February 04, 2026 | 7,949 | 7,636 | 7,636 | 7,949 | 7,603 | 17,094 |
| February 03, 2026 | 7,535 | 7,693 | 7,693 | 7,749 | 7,535 | 46,775 |
| February 02, 2026 | 7,540 | 7,380 | 7,380 | 7,597 | 7,285 | 136,906 |
| January 30, 2026 | 7,285 | 7,420 | 7,420 | 7,440 | 7,285 | 20,972 |
| January 29, 2026 | 7,345 | 7,330 | 7,330 | 7,382 | 7,281 | 48,857 |
| January 28, 2026 | 7,390 | 7,375 | 7,375 | 7,467 | 7,331 | 21,040 |
| January 27, 2026 | 7,405 | 7,407 | 7,407 | 7,440 | 7,331 | 17,323 |
| January 26, 2026 | 7,575 | 7,389 | 7,389 | 7,575 | 7,332 | 21,355 |
| January 23, 2026 | 7,617 | 7,404 | 7,404 | 7,617 | 7,366 | 33,124 |
| January 22, 2026 | 7,275 | 7,513 | 7,513 | 7,620 | 7,275 | 64,931 |
| January 21, 2026 | 7,650 | 7,478 | 7,518 | 7,650 | 7,459 | 35,233 |
| January 20, 2026 | 7,927 | 7,703 | 7,703 | 7,927 | 7,636 | 208,613 |
| January 19, 2026 | 7,948 | 7,832 | 7,832 | 7,948 | 7,762 | 19,868 |
| January 16, 2026 | 7,750 | 7,838 | 7,838 | 7,948 | 7,701 | 37,264 |
| January 15, 2026 | 7,940 | 7,807 | 7,836 | 7,981 | 7,754 | 30,409 |
| 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 |