3,341.00
+0(+0.00%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,341 | 3,341 | 3,341 | 3,418 | 3,341 | 8,073 |
| February 19, 2026 | 3,424 | 3,341 | 3,341 | 3,424 | 3,341 | 4,104 |
| February 18, 2026 | 3,419 | 3,423 | 3,423 | 3,425 | 3,343 | 19,664 |
| February 17, 2026 | 3,370 | 3,400 | 3,400 | 3,400 | 3,330 | 3,464 |
| February 16, 2026 | 3,399 | 3,393 | 3,393 | 3,399 | 3,350 | 1,763 |
| February 13, 2026 | 3,433 | 3,399 | 3,399 | 3,449 | 3,399 | 138,069 |
| February 12, 2026 | 3,439 | 3,399 | 3,399 | 3,439 | 3,398 | 702 |
| February 11, 2026 | 3,350 | 3,311 | 3,311 | 3,398 | 3,311 | 5,911 |
| February 10, 2026 | 3,397 | 3,400 | 3,400 | 3,400 | 3,335 | 9,033 |
| February 09, 2026 | 3,350 | 3,396 | 3,396 | 3,396 | 3,308 | 11,810 |
| February 06, 2026 | 3,419 | 3,351 | 3,351 | 3,449 | 3,306 | 28,722 |
| February 05, 2026 | 3,449 | 3,325 | 3,325 | 3,449 | 3,325 | 1,205 |
| February 04, 2026 | 3,350 | 3,420 | 3,420 | 3,450 | 3,350 | 53,863 |
| February 03, 2026 | 3,366 | 3,500 | 3,500 | 3,550 | 3,276 | 128,908 |
| February 02, 2026 | 3,250 | 3,330 | 3,330 | 3,386 | 3,250 | 39,815 |
| January 30, 2026 | 3,301 | 3,340 | 3,340 | 3,340 | 3,300 | 19,440 |
| January 29, 2026 | 3,253 | 3,340 | 3,340 | 3,340 | 3,253 | 6,251 |
| January 28, 2026 | 3,250 | 3,300 | 3,300 | 3,300 | 3,250 | 12,117 |
| January 27, 2026 | 3,345 | 3,250 | 3,250 | 3,359 | 3,113 | 31,055 |
| January 26, 2026 | 3,355 | 3,296 | 3,296 | 3,412 | 3,060 | 128,833 |
| January 23, 2026 | 3,443 | 3,340 | 3,340 | 3,443 | 3,256 | 52,488 |
| January 22, 2026 | 3,275 | 3,400 | 3,399 | 3,449 | 3,252 | 16,205 |
| January 21, 2026 | 3,220 | 3,201 | 3,201 | 3,339 | 3,200 | 20,271 |
| January 20, 2026 | 3,349 | 3,252 | 3,252 | 3,349 | 3,200 | 83,411 |
| January 19, 2026 | 3,450 | 3,303 | 3,303 | 3,450 | 3,228 | 31,329 |
| January 16, 2026 | 3,380 | 3,319 | 3,319 | 3,380 | 3,319 | 6,066 |
| January 15, 2026 | 3,323 | 3,380 | 3,379 | 3,448 | 3,300 | 23,527 |
| January 14, 2026 | 3,016 | 3,376 | 3,376 | 3,402 | 3,016 | 73,787 |
| January 13, 2026 | 3,150 | 3,099 | 3,099 | 3,199 | 3,015 | 66,072 |
| January 12, 2026 | 3,250 | 3,182 | 3,182 | 3,280 | 3,182 | 37,029 |
| January 09, 2026 | 3,241 | 3,299 | 3,299 | 3,299 | 3,170 | 69,489 |
| January 08, 2026 | 3,306 | 3,332 | 3,332 | 3,436 | 3,201 | 80,651 |
| January 07, 2026 | 3,500 | 3,458 | 3,458 | 3,580 | 3,150 | 79,216 |
| January 06, 2026 | 3,580 | 3,484 | 3,486 | 3,580 | 3,450 | 56,537 |
| January 05, 2026 | 3,492 | 3,578 | 3,578 | 3,578 | 3,492 | 19,941 |
| January 02, 2026 | 3,550 | 3,541 | 3,540 | 3,550 | 3,450 | 15,529 |
| December 31, 2025 | 3,590 | 3,536 | 3,536 | 3,590 | 3,536 | 10,309 |
| December 30, 2025 | 3,650 | 3,602 | 3,601 | 3,769 | 3,601 | 13,250 |
| December 29, 2025 | 3,700 | 3,655 | 3,523.62 | 3,700 | 3,626 | 11,978 |
| December 24, 2025 | 3,625 | 3,700 | 3,700 | 3,700 | 3,536 | 4,431 |
| December 23, 2025 | 3,624 | 3,556 | 3,556 | 3,625 | 3,550 | 14,826 |
| December 22, 2025 | 3,585 | 3,622 | 3,622 | 3,649 | 3,580 | 4,904 |
| December 19, 2025 | 3,566 | 3,575 | 3,576 | 3,585 | 3,529 | 66,288 |
| December 18, 2025 | 3,473 | 3,554 | 3,554 | 3,555 | 3,473 | 4,487 |
| December 17, 2025 | 3,584 | 3,564 | 3,564 | 3,584 | 3,501 | 7,333 |
| December 15, 2025 | 3,475 | 3,554 | 3,554 | 3,578 | 3,475 | 19,462 |
| December 12, 2025 | 3,500 | 3,583 | 3,576 | 3,583 | 3,475 | 67,963 |
| December 11, 2025 | 3,589 | 3,498 | 3,498 | 3,589 | 3,451 | 21,218 |
| December 10, 2025 | 3,649 | 3,587 | 3,587 | 3,649 | 3,500 | 18,685 |
| December 09, 2025 | 3,650 | 3,602 | 3,602 | 3,650 | 3,450 | 129,471 |
| December 08, 2025 | 3,738 | 3,652 | 3,652 | 3,799 | 3,650 | 63,985 |
| December 05, 2025 | 3,750 | 3,821 | 3,821 | 3,830 | 3,700 | 2,218 |
| December 04, 2025 | 3,780 | 3,760 | 3,760 | 3,802 | 3,631 | 53,075 |
| December 03, 2025 | 3,850 | 3,849 | 3,849 | 3,852 | 3,714 | 29,980 |
| December 02, 2025 | 3,838 | 3,950 | 3,950 | 3,950 | 3,507 | 29,674 |
| December 01, 2025 | 3,727 | 3,799 | 3,799 | 3,837 | 3,466 | 47,815 |
| November 28, 2025 | 3,550 | 3,635 | 3,635 | 3,639 | 3,517 | 4,172 |
| November 27, 2025 | 3,499 | 3,550 | 3,550 | 3,550 | 3,442 | 22,189 |
| November 26, 2025 | 3,499 | 3,499 | 3,499 | 3,499 | 3,499 | 3,656 |
| November 25, 2025 | 3,379 | 3,479 | 3,479 | 3,499 | 3,379 | 5,236 |