3,990.00
+35(+0.88%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 24, 2025 | 3,996 | 3,970 | 3,970 | 4,029 | 3,928 | 301,411 |
| November 21, 2025 | 3,971 | 3,964 | 3,963 | 3,985 | 3,890 | 261,680 |
| November 20, 2025 | 3,898 | 3,978 | 3,978 | 4,022 | 3,898 | 890,271 |
| November 19, 2025 | 3,851 | 3,906 | 3,908 | 3,924 | 3,845 | 99,523 |
| November 18, 2025 | 3,909 | 3,864 | 3,862 | 3,926 | 3,851 | 215,319 |
| November 17, 2025 | 3,929 | 3,951 | 3,951 | 3,979 | 3,929 | 100,580 |
| November 14, 2025 | 3,940 | 3,905 | 3,905 | 4,000 | 3,858 | 386,905 |
| November 13, 2025 | 4,011 | 3,940 | 3,940 | 4,011 | 3,933 | 574,688 |
| November 12, 2025 | 3,970 | 3,961 | 3,961 | 4,026 | 3,952 | 405,368 |
| November 11, 2025 | 3,910 | 3,955 | 3,955 | 3,978 | 3,860 | 216,763 |
| November 10, 2025 | 3,845 | 3,910 | 3,910 | 3,960 | 3,838 | 259,823 |
| November 07, 2025 | 3,853 | 3,843 | 3,843 | 3,882 | 3,786 | 236,112 |
| November 06, 2025 | 3,850 | 3,868 | 3,869 | 3,895 | 3,847 | 250,426 |
| November 05, 2025 | 3,850 | 3,848 | 3,848 | 3,870 | 3,811 | 361,348 |
| November 04, 2025 | 3,886 | 3,827 | 3,827 | 3,886 | 3,820 | 335,029 |
| November 03, 2025 | 3,910 | 3,898 | 3,898 | 3,916 | 3,855 | 385,815 |
| October 31, 2025 | 3,889 | 3,883 | 3,883 | 3,900 | 3,840 | 387,279 |
| October 30, 2025 | 3,971 | 3,876 | 3,876 | 3,971 | 3,850 | 402,609 |
| October 29, 2025 | 4,122 | 3,945 | 3,945 | 4,122 | 3,928 | 286,931 |
| October 28, 2025 | 3,992 | 3,979 | 3,980 | 4,000 | 3,965 | 847,261 |
| October 27, 2025 | 4,050 | 3,981 | 3,981 | 4,050 | 3,950 | 694,144 |
| October 24, 2025 | 4,050 | 3,982 | 3,982 | 4,050 | 3,965 | 597,351 |
| October 23, 2025 | 4,036 | 4,026 | 4,027 | 4,062 | 3,966 | 323,175 |
| October 22, 2025 | 3,987 | 4,017 | 4,017 | 4,051 | 3,978 | 651,486 |
| October 21, 2025 | 4,115 | 3,987 | 3,988 | 4,122 | 3,933 | 748,092 |
| October 20, 2025 | 4,103 | 4,114 | 4,114 | 4,153 | 4,079 | 132,180 |