3,790.00
+64(+1.72%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,791 | 3,803 | 3,803 | 3,815 | 3,764 | 75,110 |
| February 19, 2026 | 3,812 | 3,726 | 3,726 | 3,812 | 3,720 | 71,166 |
| February 18, 2026 | 3,686 | 3,758 | 3,758 | 3,765 | 3,686 | 52,960 |
| February 17, 2026 | 3,722 | 3,686 | 3,686 | 3,730 | 3,665 | 57,041 |
| February 16, 2026 | 3,756 | 3,722 | 3,722 | 3,762 | 3,704 | 26,981 |
| February 13, 2026 | 3,725 | 3,736 | 3,736 | 3,759 | 3,682 | 27,919 |
| February 12, 2026 | 3,758 | 3,801 | 3,801 | 3,825 | 3,758 | 29,807 |
| February 11, 2026 | 3,800 | 3,786 | 3,786 | 3,815 | 3,729 | 35,632 |
| February 10, 2026 | 3,719 | 3,732 | 3,732 | 3,754 | 3,681 | 20,008 |
| February 09, 2026 | 3,726 | 3,701 | 3,701 | 3,736 | 3,650 | 25,249 |
| February 06, 2026 | 3,606 | 3,699 | 3,699 | 3,706 | 3,606 | 10,574 |
| February 05, 2026 | 3,760 | 3,667 | 3,667 | 3,760 | 3,610 | 60,151 |
| February 04, 2026 | 3,730 | 3,787 | 3,787 | 3,834 | 3,730 | 129,705 |
| February 03, 2026 | 3,738 | 3,750 | 3,750 | 3,772 | 3,735 | 99,588 |
| February 02, 2026 | 3,768 | 3,683 | 3,683 | 3,768 | 3,539 | 77,069 |
| January 30, 2026 | 3,950 | 3,768 | 3,768 | 3,950 | 3,727 | 115,678 |
| January 29, 2026 | 4,025 | 3,970 | 3,970 | 4,025 | 3,957 | 267,953 |
| January 28, 2026 | 3,978 | 3,947 | 3,947 | 3,982 | 3,906 | 34,647 |
| January 27, 2026 | 3,936 | 3,898 | 3,898 | 3,942 | 3,885 | 84,601 |
| January 26, 2026 | 3,902 | 3,921 | 3,921 | 3,928 | 3,888 | 50,541 |
| January 23, 2026 | 3,847 | 3,831 | 3,831 | 3,851 | 3,790 | 20,339 |
| January 22, 2026 | 3,772 | 3,789 | 3,789 | 3,789 | 3,722 | 4,166 |
| January 21, 2026 | 3,722 | 3,747 | 3,760 | 3,760 | 3,722 | 51,240 |
| January 20, 2026 | 3,732 | 3,733 | 3,721.56 | 3,738 | 3,689 | 29,803 |
| January 19, 2026 | 3,722 | 3,732 | 3,720.56 | 3,732 | 3,690 | 85,366 |
| January 16, 2026 | 3,755 | 3,712 | 3,712 | 3,755 | 3,712 | 79,486 |
| January 15, 2026 | 3,750 | 3,751 | 3,762 | 3,778 | 3,737 | 20,377 |
| January 14, 2026 | 3,742 | 3,772 | 3,772 | 3,784 | 3,742 | 39,972 |
| January 13, 2026 | 3,694 | 3,694 | 3,694 | 3,694 | 3,694 | 93,270 |
| January 12, 2026 | 3,660 | 3,683 | 3,685 | 3,700 | 3,631 | 93,270 |
| January 09, 2026 | 3,566 | 3,601 | 3,601 | 3,619 | 3,566 | 20,039 |
| January 08, 2026 | 3,565 | 3,554 | 3,554 | 3,601 | 3,515 | 38,763 |
| January 07, 2026 | 3,700 | 3,624 | 3,624 | 3,700 | 3,585 | 20,592 |
| January 06, 2026 | 3,575 | 3,632 | 3,632 | 3,632 | 3,575 | 19,451 |
| January 05, 2026 | 3,559 | 3,563 | 3,563 | 3,563 | 3,509 | 54,914 |
| January 02, 2026 | 3,507 | 3,545 | 3,545 | 3,559 | 3,507 | 30,333 |
| December 31, 2025 | 3,519 | 3,502 | 3,514 | 3,520 | 3,480 | 10,230 |
| December 30, 2025 | 3,545 | 3,535 | 3,535 | 3,574 | 3,508 | 30,951 |
| December 29, 2025 | 3,558 | 3,507 | 3,533 | 3,620 | 3,507 | 36,448 |
| December 24, 2025 | 3,583 | 3,558 | 3,541 | 3,584 | 3,539 | 14,572 |
| December 23, 2025 | 3,500 | 3,549 | 3,549 | 3,554 | 3,500 | 65,940 |
| December 22, 2025 | 3,519 | 3,500 | 3,500 | 3,521 | 3,462 | 39,094 |
| December 19, 2025 | 3,466 | 3,450 | 3,446 | 3,466 | 3,417 | 14,499 |
| December 18, 2025 | 3,462 | 3,431 | 3,431 | 3,475 | 3,431 | 21,133 |
| December 17, 2025 | 3,350 | 3,442 | 3,442 | 3,442 | 3,350 | 53,443 |
| December 15, 2025 | 3,428 | 3,392 | 3,392 | 3,428 | 3,374 | 9,028 |
| December 12, 2025 | 3,383 | 3,396 | 3,389 | 3,431 | 3,381 | 48,533 |
| December 11, 2025 | 3,340 | 3,325 | 3,325 | 3,362 | 3,306 | 98,681 |
| December 10, 2025 | 3,334 | 3,311 | 3,311 | 3,338 | 3,305 | 163,122 |
| December 09, 2025 | 3,339 | 3,299 | 3,299 | 3,339 | 3,273 | 11,628 |
| December 08, 2025 | 3,376 | 3,341 | 3,341 | 3,376 | 3,312 | 24,818 |
| December 05, 2025 | 3,315 | 3,360 | 3,360 | 3,372 | 3,315 | 78,717 |
| December 04, 2025 | 3,339 | 3,299 | 3,299 | 3,339 | 3,299 | 34,844 |
| December 03, 2025 | 3,328 | 3,331 | 3,331 | 3,354 | 3,305 | 44,059 |
| December 02, 2025 | 3,338 | 3,316 | 3,316 | 3,338 | 3,295 | 22,996 |
| December 01, 2025 | 3,316 | 3,346 | 3,346 | 3,358 | 3,278 | 22,245 |
| November 28, 2025 | 3,318 | 3,310 | 3,310 | 3,318 | 3,277 | 10,329 |
| November 27, 2025 | 3,332 | 3,294 | 3,294 | 3,332 | 3,268 | 2,071 |
| November 26, 2025 | 3,298 | 3,293 | 3,293 | 3,308 | 3,268 | 21,347 |
| November 25, 2025 | 3,273 | 3,243 | 3,264 | 3,273 | 3,231 | 36,240 |