4,004.00
-96(-2.34%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,099 | 4,001 | 4,001 | 4,100 | 3,985 | 6,113 |
| January 13, 2026 | 4,141 | 4,100 | 4,097 | 4,141 | 4,096 | 6,446 |
| January 12, 2026 | 3,980 | 4,095 | 4,095 | 4,210 | 3,943 | 18,281 |
| January 09, 2026 | 3,900 | 3,972 | 3,972 | 3,972 | 3,880 | 36,619 |
| January 08, 2026 | 3,880 | 3,880 | 3,879 | 3,900 | 3,879 | 45,116 |
| January 07, 2026 | 3,880 | 3,850 | 3,848 | 3,880 | 3,802 | 10,968 |
| January 06, 2026 | 3,860 | 3,861 | 3,862 | 3,875 | 3,860 | 17,142 |
| January 05, 2026 | 3,813 | 3,812 | 3,812 | 3,875 | 3,809 | 119,858 |
| January 02, 2026 | 3,827 | 3,810 | 3,810 | 3,827 | 3,810 | 26,281 |
| December 31, 2025 | 3,974 | 3,826 | 3,826 | 3,974 | 3,826 | 5,864 |
| December 30, 2025 | 3,859 | 3,987 | 3,987 | 3,987 | 3,849 | 11,413 |
| December 29, 2025 | 3,874 | 3,875 | 3,874 | 3,875 | 3,801 | 14,220 |
| December 24, 2025 | 3,870 | 3,875 | 3,875 | 3,875 | 3,870 | 7,191 |
| December 23, 2025 | 3,891 | 3,850 | 3,852 | 3,891 | 3,806 | 85,761 |
| December 22, 2025 | 3,799 | 3,883 | 3,883 | 3,899 | 3,799 | 255,931 |
| December 19, 2025 | 3,869 | 3,800 | 3,800 | 3,869 | 3,800 | 34,212 |
| December 18, 2025 | 3,750 | 3,800 | 3,799 | 3,869 | 3,703 | 477,467 |
| December 17, 2025 | 3,864 | 3,800 | 3,802 | 3,995 | 3,751 | 11,927 |
| December 15, 2025 | 3,713 | 3,704 | 3,704 | 3,846 | 3,700 | 56,279 |
| December 12, 2025 | 3,750 | 3,779 | 3,721 | 3,799 | 3,719 | 29,138 |
| December 11, 2025 | 3,790 | 3,712 | 3,712 | 3,790 | 3,712 | 24,187 |
| December 10, 2025 | 3,800 | 3,707 | 3,707 | 3,938 | 3,707 | 8,955 |
| December 09, 2025 | 3,780 | 3,799 | 3,799 | 3,799 | 3,671 | 9,143 |
| December 08, 2025 | 3,750 | 3,699 | 3,699 | 3,750 | 3,680 | 170,031 |
| December 05, 2025 | 3,800 | 3,750 | 3,748 | 3,800 | 3,700 | 20,709 |
| December 04, 2025 | 3,801 | 3,752 | 3,752 | 3,876 | 3,751 | 211,312 |
| December 03, 2025 | 3,700 | 3,779 | 3,779 | 3,779 | 3,700 | 12,023 |
| December 02, 2025 | 3,702 | 3,698 | 3,698 | 3,720 | 3,666 | 41,436 |
| December 01, 2025 | 3,805 | 3,730 | 3,730 | 3,805 | 3,730 | 52,725 |
| November 28, 2025 | 3,700 | 3,727 | 3,725 | 3,792 | 3,700 | 8,382 |
| November 27, 2025 | 3,737 | 3,700 | 3,702 | 3,758 | 3,650 | 406,733 |
| November 26, 2025 | 3,703 | 3,731 | 3,732 | 3,884 | 3,702 | 9,408 |
| November 25, 2025 | 3,800 | 3,812 | 3,809 | 3,850 | 3,702 | 49,257 |
| November 24, 2025 | 3,850 | 3,849 | 3,849 | 3,879 | 3,781 | 165,566 |
| November 21, 2025 | 3,997 | 3,830 | 3,831 | 3,997 | 3,827 | 9,269 |
| November 20, 2025 | 3,821 | 3,900 | 3,902 | 3,923 | 3,800 | 6,759 |
| November 19, 2025 | 3,891 | 3,816 | 3,815 | 3,998 | 3,804 | 16,152 |
| November 18, 2025 | 3,898 | 3,821 | 3,821 | 3,977 | 3,706 | 43,649 |
| November 17, 2025 | 3,657 | 3,849 | 3,849 | 3,949 | 3,657 | 9,787 |
| November 14, 2025 | 3,750 | 3,600 | 3,600 | 3,751 | 3,600 | 7,309 |
| November 13, 2025 | 3,756 | 3,749 | 3,749 | 3,756 | 3,671 | 13,682 |
| November 12, 2025 | 3,660 | 3,660 | 3,660 | 3,660 | 3,660 | 785 |
| November 11, 2025 | 3,655 | 3,660 | 3,658 | 3,771 | 3,650 | 15,470 |
| November 10, 2025 | 3,704 | 3,652 | 3,652 | 3,771 | 3,611 | 12,044 |
| November 07, 2025 | 3,770 | 3,770 | 3,770 | 3,770 | 3,770 | 1 |
| November 06, 2025 | 3,700 | 3,651 | 3,650 | 3,700 | 3,650 | 15,950 |
| November 05, 2025 | 3,798 | 3,700 | 3,700 | 3,798 | 3,652 | 21,266 |
| November 04, 2025 | 3,798 | 3,625 | 3,623 | 3,798 | 3,611 | 26,233 |
| November 03, 2025 | 3,871 | 3,646 | 3,646 | 3,871 | 3,646 | 11,672 |
| October 31, 2025 | 3,551 | 3,612 | 3,611 | 3,997 | 3,551 | 5,119 |
| October 30, 2025 | 3,900 | 3,600 | 3,600 | 3,900 | 3,583 | 19,966 |
| October 29, 2025 | 3,597 | 3,662 | 3,662 | 3,799 | 3,597 | 9,265 |
| October 28, 2025 | 3,500 | 3,597 | 3,597 | 3,597 | 3,500 | 26,093 |
| October 27, 2025 | 3,600 | 3,531 | 3,531 | 3,600 | 3,531 | 18,518 |
| October 24, 2025 | 3,567 | 3,600 | 3,598 | 3,600 | 3,567 | 35,865 |
| October 23, 2025 | 3,569 | 3,570 | 3,570 | 3,570 | 3,500 | 7,354 |
| October 22, 2025 | 3,520 | 3,550 | 3,552 | 3,575 | 3,520 | 50,671 |
| October 21, 2025 | 3,501 | 3,550 | 3,549 | 3,550 | 3,501 | 207,121 |
| October 20, 2025 | 3,490 | 3,499 | 3,499 | 3,575 | 3,490 | 123,266 |
| October 17, 2025 | 3,550 | 3,518 | 3,518 | 3,579 | 3,491 | 133,629 |