4,248.00
-24(-0.56%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,350 | 4,248 | 4,248 | 4,356 | 4,216 | 332,139 |
| February 19, 2026 | 4,356 | 4,325 | 4,325 | 4,383 | 4,316 | 140,497 |
| February 18, 2026 | 4,346 | 4,345 | 4,345 | 4,373 | 4,303 | 117,093 |
| February 17, 2026 | 4,280 | 4,298 | 4,298 | 4,304 | 4,227 | 246,017 |
| February 16, 2026 | 4,300 | 4,260 | 4,260 | 4,300 | 4,228 | 301,328 |
| February 13, 2026 | 4,350 | 4,268 | 4,268 | 4,350 | 4,232 | 151,068 |
| February 12, 2026 | 4,290 | 4,314 | 4,314 | 4,334 | 4,256 | 133,286 |
| February 11, 2026 | 4,359 | 4,270 | 4,270 | 4,359 | 4,265 | 563,574 |
| February 10, 2026 | 4,389 | 4,326 | 4,326 | 4,389 | 4,242 | 232,997 |
| February 09, 2026 | 4,329 | 4,252 | 4,252 | 4,329 | 4,199 | 409,683 |
| February 06, 2026 | 4,392 | 4,309 | 4,309 | 4,392 | 4,239 | 332,815 |
| February 05, 2026 | 4,399 | 4,331 | 4,331 | 4,399 | 4,295 | 972,909 |
| February 04, 2026 | 4,368 | 4,353 | 4,353 | 4,384 | 4,300 | 334,366 |
| February 03, 2026 | 4,300 | 4,295 | 4,295 | 4,349 | 4,232 | 510,878 |
| February 02, 2026 | 4,300 | 4,244 | 4,244 | 4,300 | 4,168 | 579,116 |
| January 30, 2026 | 4,200 | 4,300 | 4,300 | 4,327 | 4,198 | 450,457 |
| January 29, 2026 | 4,240 | 4,240 | 4,240 | 4,262 | 4,185 | 440,661 |
| January 28, 2026 | 4,200 | 4,195 | 4,195 | 4,225 | 4,125 | 350,608 |
| January 27, 2026 | 4,245 | 4,125 | 4,125 | 4,245 | 4,125 | 227,462 |
| January 26, 2026 | 4,149 | 4,195 | 4,195 | 4,250 | 4,123 | 421,495 |
| January 23, 2026 | 4,220 | 4,131 | 4,131 | 4,247 | 4,113 | 472,145 |
| January 22, 2026 | 3,960 | 4,217 | 4,215 | 4,230 | 3,932 | 2.6M |
| January 21, 2026 | 3,995 | 3,955 | 3,953 | 3,995 | 3,862 | 173,777 |
| January 20, 2026 | 3,889 | 3,881 | 3,881 | 3,973 | 3,858 | 147,179 |
| January 19, 2026 | 3,987 | 3,943 | 3,943 | 3,987 | 3,890 | 137,407 |
| January 16, 2026 | 4,010 | 3,970 | 3,968 | 4,036 | 3,934 | 511,469 |
| January 15, 2026 | 3,955 | 3,990 | 3,991 | 4,000 | 3,916 | 177,036 |
| January 14, 2026 | 4,000 | 3,937 | 3,956 | 4,010 | 3,902 | 385,665 |
| January 13, 2026 | 3,935 | 3,930 | 3,930 | 3,950 | 3,916 | 122,588 |
| January 12, 2026 | 3,980 | 3,944 | 3,945 | 3,980 | 3,895 | 234,479 |
| January 09, 2026 | 3,944 | 3,967 | 3,966 | 4,027 | 3,919 | 299,175 |
| January 08, 2026 | 3,860 | 3,901 | 3,901 | 3,924 | 3,844 | 309,608 |
| January 07, 2026 | 3,918 | 3,918 | 3,919 | 3,933 | 3,750 | 214,073 |
| January 06, 2026 | 3,892 | 3,918 | 3,919 | 3,929 | 3,812 | 225,917 |
| January 05, 2026 | 3,850 | 3,874 | 3,874 | 3,901 | 3,815 | 272,616 |
| January 02, 2026 | 3,863 | 3,876 | 3,877 | 3,906 | 3,823 | 291,180 |
| December 31, 2025 | 3,890 | 3,865 | 3,864 | 3,899 | 3,841 | 20,924 |
| December 30, 2025 | 3,886 | 3,870 | 3,869 | 3,896 | 3,824 | 136,483 |
| December 29, 2025 | 3,859 | 3,890 | 3,892 | 3,990 | 3,812 | 216,435 |
| December 24, 2025 | 3,812 | 3,843 | 3,842 | 3,860 | 3,812 | 21,746 |
| December 23, 2025 | 3,785 | 3,832 | 3,831 | 3,850 | 3,768 | 296,896 |
| December 22, 2025 | 3,799 | 3,787 | 3,787 | 3,824 | 3,751 | 332,528 |
| December 19, 2025 | 3,809 | 3,799 | 3,797 | 3,845 | 3,736 | 792,021 |
| December 18, 2025 | 3,890 | 3,800 | 3,799 | 3,890 | 3,785 | 303,654 |
| December 17, 2025 | 3,857 | 3,866 | 3,868 | 3,901 | 3,801 | 335,632 |
| December 15, 2025 | 3,750 | 3,854 | 3,854 | 3,894 | 3,750 | 220,363 |
| December 12, 2025 | 3,736 | 3,707 | 3,734 | 3,776 | 3,701 | 1.24M |
| December 11, 2025 | 3,715 | 3,774 | 3,774 | 3,774 | 3,680 | 137,897 |
| December 10, 2025 | 3,846 | 3,715 | 3,716 | 3,861 | 3,681 | 405,315 |
| December 09, 2025 | 3,832 | 3,840 | 3,838 | 3,902 | 3,832 | 155,552 |
| December 08, 2025 | 3,855 | 3,863 | 3,863 | 3,887 | 3,836 | 177,973 |
| December 05, 2025 | 3,899 | 3,859 | 3,861 | 3,930 | 3,839 | 366,055 |
| December 04, 2025 | 3,895 | 3,877 | 3,877 | 3,945 | 3,877 | 149,278 |
| December 03, 2025 | 3,849 | 3,871 | 3,871 | 3,895 | 3,825 | 273,077 |
| December 02, 2025 | 3,896 | 3,832 | 3,832 | 3,900 | 3,832 | 164,747 |
| December 01, 2025 | 3,900 | 3,901 | 3,901 | 3,931 | 3,838 | 235,050 |
| November 28, 2025 | 4,005 | 3,912 | 3,911 | 4,005 | 3,901 | 625,863 |
| November 27, 2025 | 3,975 | 3,971 | 3,971 | 4,010 | 3,932 | 500,232 |
| November 26, 2025 | 3,908 | 3,950 | 3,948 | 3,950 | 3,905 | 127,028 |
| November 25, 2025 | 3,984 | 3,918 | 3,919 | 3,984 | 3,901 | 141,225 |