4,039.00
+109(+2.77%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,851 | 4,039 | 4,039 | 4,040 | 3,851 | 25,095 |
| February 19, 2026 | 3,907 | 3,930 | 3,930 | 3,980 | 3,850 | 32,364 |
| February 18, 2026 | 3,850 | 3,850 | 3,850 | 3,921 | 3,850 | 116,445 |
| February 17, 2026 | 3,855 | 3,849 | 3,849 | 3,855 | 3,800 | 116,673 |
| February 16, 2026 | 3,801 | 3,802 | 3,802 | 3,850 | 3,762 | 40,018 |
| February 13, 2026 | 3,810 | 3,801 | 3,801 | 3,850 | 3,789 | 31,273 |
| February 12, 2026 | 3,830 | 3,780 | 3,780 | 3,867 | 3,761 | 48,455 |
| February 11, 2026 | 3,875 | 3,855 | 3,855 | 3,875 | 3,805 | 36,005 |
| February 10, 2026 | 3,809 | 3,870 | 3,870 | 3,896 | 3,786 | 23,729 |
| February 09, 2026 | 3,801 | 3,809 | 3,809 | 3,896 | 3,762 | 9,345 |
| February 06, 2026 | 3,771 | 3,834 | 3,834 | 3,989 | 3,771 | 114,323 |
| February 05, 2026 | 3,885 | 3,850 | 3,850 | 3,900 | 3,502 | 57,236 |
| February 04, 2026 | 3,925 | 3,900 | 3,900 | 3,949 | 3,890 | 10,873 |
| February 03, 2026 | 3,997 | 3,925 | 3,925 | 4,010 | 3,901 | 16,551 |
| February 02, 2026 | 4,067 | 4,010 | 4,010 | 4,067 | 4,000 | 30,133 |
| January 30, 2026 | 4,067 | 4,065 | 4,065 | 4,229 | 4,065 | 12,312 |
| January 29, 2026 | 4,069 | 4,020 | 4,020 | 4,072 | 4,020 | 6,028 |
| January 28, 2026 | 4,021 | 4,067 | 4,067 | 4,067 | 4,020 | 2,394 |
| January 27, 2026 | 4,066 | 4,066 | 4,066 | 4,066 | 4,000 | 39,882 |
| January 26, 2026 | 4,001 | 4,000 | 4,000 | 4,099 | 4,000 | 78,643 |
| January 23, 2026 | 4,099 | 4,066 | 4,066 | 4,099 | 4,000 | 51,003 |
| January 22, 2026 | 4,100 | 4,050 | 4,050 | 4,214 | 4,050 | 7,702 |
| January 21, 2026 | 4,000 | 3,995 | 3,994 | 4,000 | 3,951 | 46,677 |
| January 20, 2026 | 4,001 | 4,000 | 4,001 | 4,099 | 3,940 | 516,079 |
| January 19, 2026 | 4,070 | 4,000 | 4,000 | 4,070 | 4,000 | 1,713 |
| January 16, 2026 | 4,001 | 4,000 | 4,000 | 4,093 | 4,000 | 3,038 |
| January 15, 2026 | 4,150 | 4,061 | 4,061 | 4,250 | 4,061 | 11,265 |
| 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 |