5,034.00
-36(-0.71%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,080 | 5,056 | 5,056 | 5,080 | 5,037 | 5,543 |
| February 19, 2026 | 5,063 | 5,070 | 5,070 | 5,070 | 5,054 | 3,476 |
| February 18, 2026 | 5,100 | 5,067 | 5,067 | 5,100 | 5,067 | 10,864 |
| February 17, 2026 | 5,058 | 5,068 | 5,068 | 5,098 | 5,051 | 41,684 |
| February 16, 2026 | 5,003 | 5,038 | 5,038 | 5,054 | 5,003 | 7,471 |
| February 13, 2026 | 5,025 | 4,998 | 4,998 | 5,025 | 4,976 | 14,015 |
| February 12, 2026 | 4,943 | 5,017 | 5,017 | 5,017 | 4,943 | 50,777 |
| February 11, 2026 | 4,923 | 4,935 | 4,935 | 4,943 | 4,923 | 42,358 |
| February 10, 2026 | 4,850 | 4,899 | 4,899 | 4,899 | 4,850 | 7,172 |
| February 09, 2026 | 4,847 | 4,807 | 4,807 | 4,854 | 4,807 | 4,056 |
| February 06, 2026 | 4,817 | 4,799 | 4,799 | 4,819 | 4,777 | 98,238 |
| February 05, 2026 | 4,791 | 4,741 | 4,741 | 4,791 | 4,741 | 2,211 |
| February 04, 2026 | 4,686 | 4,689 | 4,689 | 4,696 | 4,649 | 14,246 |
| February 03, 2026 | 4,636 | 4,636 | 4,636 | 4,650 | 4,602 | 3,491 |
| February 02, 2026 | 4,739 | 4,673 | 4,673 | 4,739 | 4,673 | 2,962 |
| January 30, 2026 | 4,651 | 4,624 | 4,624 | 4,662 | 4,624 | 3,327 |
| January 29, 2026 | 4,570 | 4,531 | 4,531 | 4,570 | 4,531 | 16,611 |
| January 28, 2026 | 4,575 | 4,587 | 4,587 | 4,589 | 4,555 | 16,535 |
| January 27, 2026 | 4,620 | 4,599 | 4,599 | 4,626 | 4,582 | 5,754 |
| January 26, 2026 | 4,593 | 4,611 | 4,611 | 4,633 | 4,593 | 2,578 |
| January 23, 2026 | 4,665 | 4,616 | 4,616 | 4,665 | 4,600 | 229,612 |
| January 22, 2026 | 4,716 | 4,680 | 4,680 | 4,716 | 4,670 | 3,095 |
| January 21, 2026 | 4,721 | 4,705 | 4,705 | 4,721 | 4,705 | 67,767 |
| January 20, 2026 | 4,782 | 4,745 | 4,745 | 4,785 | 4,740 | 8,595 |
| January 19, 2026 | 4,818 | 4,783 | 4,783 | 4,822 | 4,783 | 7,351 |
| January 16, 2026 | 4,769 | 4,761 | 4,761 | 4,769 | 4,759 | 1,035 |
| January 15, 2026 | 4,755 | 4,755 | 4,755 | 4,755 | 4,754 | 2,127 |
| January 14, 2026 | 4,705 | 4,729 | 4,729 | 4,730 | 4,685 | 48,860 |
| January 13, 2026 | 4,786 | 4,753 | 4,671.4 | 4,789 | 4,749 | 9,607 |
| January 12, 2026 | 4,794 | 4,791 | 4,708.74 | 4,794 | 4,753 | 1,350 |
| January 09, 2026 | 4,754 | 4,821 | 4,738.23 | 4,821 | 4,753 | 8,645 |
| January 08, 2026 | 4,741 | 4,737 | 4,655.67 | 4,741 | 4,735 | 1,325 |
| January 07, 2026 | 4,736 | 4,760 | 4,760 | 4,760 | 4,736 | 2,918 |
| January 06, 2026 | 4,689 | 4,679 | 4,700 | 4,700 | 4,668 | 5,106 |
| January 05, 2026 | 4,708 | 4,686 | 4,686 | 4,708 | 4,658 | 36,011 |
| January 02, 2026 | 4,732 | 4,695 | 4,705 | 4,732 | 4,695 | 4,862 |
| December 31, 2025 | 4,779 | 4,752 | 4,752 | 4,779 | 4,752 | 181 |
| December 30, 2025 | 4,768 | 4,784 | 4,784 | 4,786 | 4,755 | 12,474 |
| December 29, 2025 | 4,760 | 4,796 | 4,796 | 4,807 | 4,754 | 13,972 |
| December 24, 2025 | 4,723 | 4,745 | 4,754 | 4,757 | 4,723 | 1,272 |
| December 23, 2025 | 4,749 | 4,738 | 4,738 | 4,774 | 4,738 | 4,214 |
| December 22, 2025 | 4,725 | 4,724 | 4,724 | 4,725 | 4,722 | 10,566 |
| December 19, 2025 | 4,750 | 4,723 | 4,723 | 4,750 | 4,722 | 9,196 |
| December 18, 2025 | 4,745 | 4,754 | 4,754 | 4,768 | 4,741 | 4,938 |
| December 17, 2025 | 4,770 | 4,743 | 4,743 | 4,770 | 4,729 | 20,625 |
| December 15, 2025 | 4,822 | 4,807 | 4,807 | 4,822 | 4,777 | 111,964 |
| December 12, 2025 | 4,823 | 4,815 | 4,790 | 4,823 | 4,781 | 2,734 |
| December 11, 2025 | 4,780 | 4,810 | 4,810 | 4,810 | 4,771 | 8,569 |
| December 10, 2025 | 4,834 | 4,799 | 4,799 | 4,834 | 4,790 | 3,480 |
| December 09, 2025 | 4,856 | 4,865 | 4,865 | 4,865 | 4,831 | 861 |
| December 08, 2025 | 4,876 | 4,875 | 4,875 | 4,876 | 4,851 | 5,629 |
| December 05, 2025 | 4,821 | 4,833 | 4,844 | 4,847 | 4,821 | 2,286 |
| December 04, 2025 | 4,888 | 4,878 | 4,878 | 4,888 | 4,878 | 145 |
| December 03, 2025 | 4,908 | 4,887 | 4,887 | 4,912 | 4,885 | 718 |
| December 02, 2025 | 4,909 | 4,890 | 4,890 | 4,921 | 4,877 | 4,570 |
| December 01, 2025 | 4,953 | 4,901 | 4,901 | 4,954 | 4,901 | 2,374 |
| November 28, 2025 | 4,969 | 4,927 | 4,927 | 5,014 | 4,927 | 1,402 |
| November 27, 2025 | 4,972 | 4,941 | 4,941 | 4,972 | 4,934 | 2,696 |
| November 26, 2025 | 4,935 | 4,939 | 4,939 | 4,939 | 4,935 | 352 |
| November 25, 2025 | 4,945 | 4,930 | 4,930 | 4,945 | 4,916 | 4,165 |