1,428.00
+5(+0.35%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 1,442 | 1,428 | 1,422 | 1,442 | 1,422 | 77,083 |
| January 14, 2026 | 1,456 | 1,423 | 1,427 | 1,497 | 1,406 | 183,945 |
| January 13, 2026 | 1,450 | 1,447 | 1,447 | 1,497 | 1,428 | 247,116 |
| January 12, 2026 | 1,459 | 1,437 | 1,437 | 1,459 | 1,426 | 100,666 |
| January 09, 2026 | 1,458 | 1,449 | 1,449 | 1,481 | 1,439 | 61,618 |
| January 08, 2026 | 1,426 | 1,455 | 1,455 | 1,460 | 1,426 | 60,204 |
| January 07, 2026 | 1,444 | 1,432 | 1,432 | 1,444 | 1,427 | 46,746 |
| January 06, 2026 | 1,443 | 1,442 | 1,442 | 1,444 | 1,413 | 186,428 |
| January 05, 2026 | 1,443 | 1,425 | 1,425 | 1,443 | 1,408 | 35,816 |
| January 02, 2026 | 1,440 | 1,419 | 1,419 | 1,443 | 1,407 | 44,766 |
| December 31, 2025 | 1,403 | 1,425 | 1,416 | 1,443 | 1,403 | 11,703 |
| December 30, 2025 | 1,425 | 1,430 | 1,430 | 1,444 | 1,411 | 31,517 |
| December 29, 2025 | 1,418 | 1,422 | 1,422 | 1,425 | 1,402 | 91,574 |
| December 24, 2025 | 1,443 | 1,410 | 1,416 | 1,443 | 1,403 | 12,413 |
| December 23, 2025 | 1,443 | 1,409 | 1,409 | 1,443 | 1,388 | 54,054 |
| December 22, 2025 | 1,410 | 1,406 | 1,406 | 1,444 | 1,386 | 64,974 |
| December 19, 2025 | 1,415 | 1,404 | 1,403 | 1,417 | 1,403 | 80,959 |
| December 18, 2025 | 1,418 | 1,407 | 1,410 | 1,419 | 1,389 | 59,573 |
| December 17, 2025 | 1,386 | 1,399 | 1,399 | 1,404 | 1,378 | 107,366 |
| December 15, 2025 | 1,390 | 1,383 | 1,383 | 1,390 | 1,372 | 167,863 |
| December 12, 2025 | 1,380 | 1,376 | 1,382 | 1,386 | 1,367 | 164,760 |
| December 11, 2025 | 1,370 | 1,378 | 1,378 | 1,378 | 1,357 | 2.25M |
| December 10, 2025 | 1,375 | 1,370 | 1,370 | 1,380 | 1,355 | 67,432 |
| December 09, 2025 | 1,388 | 1,370 | 1,370 | 1,388 | 1,366 | 83,684 |
| December 08, 2025 | 1,434 | 1,381 | 1,381 | 1,434 | 1,381 | 264,062 |
| December 05, 2025 | 1,410 | 1,399 | 1,397 | 1,417 | 1,397 | 65,977 |
| December 04, 2025 | 1,417 | 1,407 | 1,407 | 1,434 | 1,397 | 23,991 |
| December 03, 2025 | 1,392 | 1,408 | 1,408 | 1,415 | 1,392 | 42,980 |
| December 02, 2025 | 1,415 | 1,396 | 1,396 | 1,420 | 1,394 | 127,903 |
| December 01, 2025 | 1,429 | 1,406 | 1,406 | 1,429 | 1,396 | 182,074 |
| November 28, 2025 | 1,434 | 1,419 | 1,419 | 1,435 | 1,410 | 289,820 |
| November 27, 2025 | 1,434 | 1,426 | 1,434 | 1,434 | 1,407 | 127,256 |
| November 26, 2025 | 1,416 | 1,413 | 1,419 | 1,420 | 1,410 | 216,354 |
| November 25, 2025 | 1,412 | 1,405 | 1,405 | 1,412 | 1,383 | 125,364 |
| November 24, 2025 | 1,350 | 1,396 | 1,396 | 1,420 | 1,350 | 96,867 |
| November 21, 2025 | 1,398 | 1,397 | 1,397 | 1,401 | 1,355 | 74,653 |
| November 20, 2025 | 1,398 | 1,403 | 1,403 | 1,415 | 1,376 | 109,133 |
| November 19, 2025 | 1,350 | 1,388 | 1,388 | 1,388 | 1,337 | 53,546 |
| November 18, 2025 | 1,386 | 1,374 | 1,374 | 1,399 | 1,348 | 163,320 |
| November 17, 2025 | 1,382 | 1,387 | 1,387 | 1,387 | 1,359 | 82,227 |
| November 14, 2025 | 1,388 | 1,356 | 1,356 | 1,388 | 1,350 | 73,692 |
| November 13, 2025 | 1,368 | 1,388 | 1,388 | 1,388 | 1,360 | 79,595 |
| November 12, 2025 | 1,360 | 1,360 | 1,360 | 1,360 | 1,330 | 156,534 |
| November 11, 2025 | 1,336 | 1,343 | 1,348 | 1,360 | 1,320 | 75,501 |
| November 10, 2025 | 1,348 | 1,337 | 1,337 | 1,350 | 1,323 | 59,169 |
| November 07, 2025 | 1,345 | 1,330 | 1,337 | 1,345 | 1,321 | 97,288 |
| November 06, 2025 | 1,375 | 1,330 | 1,330 | 1,375 | 1,317 | 50,619 |
| November 05, 2025 | 1,333 | 1,333 | 1,333 | 1,335 | 1,324 | 94,937 |
| November 04, 2025 | 1,339 | 1,323 | 1,323 | 1,389 | 1,321 | 65,225 |
| November 03, 2025 | 1,315 | 1,332 | 1,332 | 1,380 | 1,308 | 179,872 |
| October 31, 2025 | 1,324 | 1,320 | 1,320 | 1,327 | 1,307 | 173,684 |
| October 30, 2025 | 1,375 | 1,322 | 1,322 | 1,375 | 1,307 | 62,653 |
| October 29, 2025 | 1,319 | 1,317 | 1,317 | 1,330 | 1,301 | 230,776 |
| October 28, 2025 | 1,316 | 1,320 | 1,320 | 1,320 | 1,294 | 50,942 |
| October 27, 2025 | 1,290 | 1,302 | 1,311 | 1,311 | 1,286 | 192,058 |
| October 24, 2025 | 1,307 | 1,299 | 1,299 | 1,307 | 1,245 | 94,312 |
| October 23, 2025 | 1,302 | 1,290 | 1,290 | 1,310 | 1,290 | 3.14M |
| October 22, 2025 | 1,294 | 1,304 | 1,304 | 1,304 | 1,294 | 33,038 |
| October 21, 2025 | 1,296 | 1,304 | 1,304 | 1,307 | 1,294 | 60,332 |
| October 20, 2025 | 1,309 | 1,307 | 1,307 | 1,309 | 1,290 | 136,649 |