3,377.00
+278(+8.97%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 24, 2025 | 3,550 | 3,502 | 3,502 | 3,780 | 3,376 | 30,428 |
| November 21, 2025 | 3,550 | 3,580 | 3,580 | 3,580 | 3,455 | 11,130 |
| November 20, 2025 | 3,453 | 3,555 | 3,555 | 3,555 | 3,453 | 31,944 |
| November 19, 2025 | 3,447 | 3,493 | 3,493 | 3,498 | 3,352 | 11,748 |
| November 18, 2025 | 3,321 | 3,447 | 3,447 | 3,448 | 3,321 | 29,125 |
| November 17, 2025 | 3,401 | 3,399 | 3,399 | 3,450 | 3,302 | 47,897 |
| November 14, 2025 | 3,449 | 3,448 | 3,448 | 3,449 | 3,360 | 8,791 |
| November 13, 2025 | 3,401 | 3,440 | 3,440 | 3,450 | 3,400 | 661,359 |
| November 12, 2025 | 3,400 | 3,450 | 3,450 | 3,450 | 3,326 | 1,702 |
| November 11, 2025 | 3,449 | 3,326 | 3,326 | 3,449 | 3,325 | 8,832 |
| November 10, 2025 | 3,449 | 3,447 | 3,447 | 3,449 | 3,301 | 4,363 |
| November 07, 2025 | 3,449 | 3,441 | 3,444 | 3,449 | 3,350 | 9,137 |
| November 06, 2025 | 3,500 | 3,357 | 3,357 | 3,500 | 3,334 | 4,692 |
| November 05, 2025 | 3,350 | 3,334 | 3,334 | 3,499 | 3,334 | 4,506 |
| November 04, 2025 | 3,200 | 3,289 | 3,289 | 3,389 | 3,200 | 16,020 |
| November 03, 2025 | 3,151 | 3,202 | 3,202 | 3,289 | 3,151 | 8,197 |
| October 31, 2025 | 3,289 | 3,194 | 3,194 | 3,289 | 3,190 | 29,059 |
| October 30, 2025 | 3,260 | 3,250 | 3,250 | 3,288 | 3,250 | 12,975 |
| October 29, 2025 | 3,152 | 3,212 | 3,212 | 3,282 | 3,152 | 11,935 |
| October 28, 2025 | 3,200 | 3,198 | 3,198 | 3,289 | 3,150 | 7,681 |
| October 27, 2025 | 3,120 | 3,149 | 3,149 | 3,199 | 3,120 | 1,163 |
| October 24, 2025 | 3,101 | 3,120 | 3,122 | 3,188 | 3,066 | 16,499 |
| October 23, 2025 | 3,120 | 3,121 | 3,121 | 3,200 | 3,119 | 20,419 |
| October 22, 2025 | 3,200 | 3,150 | 3,150 | 3,200 | 3,150 | 4,780 |
| October 21, 2025 | 3,200 | 3,188 | 3,188 | 3,200 | 3,120 | 1,252 |
| October 20, 2025 | 3,180 | 3,098 | 3,098 | 3,180 | 3,066 | 21,773 |
| October 17, 2025 | 3,200 | 3,150 | 3,152 | 3,200 | 3,100 | 40,244 |