7,445.00
-28(-0.37%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,392 | 7,445 | 7,445 | 7,457 | 7,392 | 72,495 |
| January 13, 2026 | 7,457 | 7,473 | 7,501 | 7,519 | 7,457 | 43,360 |
| January 12, 2026 | 7,316 | 7,411 | 7,411 | 7,482 | 7,304 | 96,357 |
| January 09, 2026 | 7,500 | 7,509 | 7,509 | 7,520 | 7,444 | 59,224 |
| January 08, 2026 | 7,457 | 7,447 | 7,439 | 7,489 | 7,407 | 181,286 |
| January 07, 2026 | 7,369 | 7,433 | 7,433 | 7,481 | 7,316 | 107,375 |
| January 06, 2026 | 7,329 | 7,367 | 7,367 | 7,398 | 7,313 | 70,827 |
| January 05, 2026 | 7,351 | 7,369 | 7,369 | 7,400 | 7,332 | 74,892 |
| January 02, 2026 | 7,373 | 7,394 | 7,394 | 7,421 | 7,351 | 48,288 |
| December 31, 2025 | 7,480 | 7,384 | 7,384 | 7,480 | 7,300 | 98,284 |
| December 30, 2025 | 7,475 | 7,473 | 7,473 | 7,480 | 7,422 | 47,802 |
| December 29, 2025 | 7,455 | 7,480 | 7,480 | 7,480 | 7,422 | 63,648 |
| December 24, 2025 | 7,455 | 7,448 | 7,434 | 7,484 | 7,433 | 29,012 |
| December 23, 2025 | 7,421 | 7,428 | 7,428 | 7,491 | 7,408 | 101,722 |
| December 22, 2025 | 7,453 | 7,397 | 7,397 | 7,457 | 7,396 | 77,049 |
| December 19, 2025 | 7,392 | 7,366 | 7,366 | 7,489 | 7,341 | 234,969 |
| December 18, 2025 | 7,726 | 7,408 | 7,408 | 7,726 | 7,290 | 15,459 |
| December 17, 2025 | 7,422 | 7,380 | 7,380 | 7,425 | 7,346 | 64,159 |
| December 15, 2025 | 7,477 | 7,481 | 7,481 | 7,491 | 7,425 | 301,389 |
| December 12, 2025 | 7,484 | 7,491 | 7,479 | 7,542 | 7,471 | 62,542 |
| December 11, 2025 | 7,495 | 7,473 | 7,473 | 7,520 | 7,421 | 48,940 |
| December 10, 2025 | 7,485 | 7,470 | 7,511 | 7,533 | 7,460 | 51,856 |
| December 09, 2025 | 7,540 | 7,514 | 7,514 | 7,558 | 7,483 | 36,094 |
| December 08, 2025 | 7,471 | 7,490 | 7,490 | 7,541 | 7,471 | 81,103 |
| December 05, 2025 | 7,475 | 7,505 | 7,505 | 7,532 | 7,463 | 25,635 |
| December 04, 2025 | 7,506 | 7,480 | 7,480 | 7,559 | 7,401 | 118,226 |
| December 03, 2025 | 7,491 | 7,489 | 7,489 | 7,550 | 7,464 | 114,081 |
| December 02, 2025 | 7,485 | 7,508 | 7,508 | 7,554 | 7,450 | 64,693 |
| December 01, 2025 | 7,465 | 7,472 | 7,472 | 7,530 | 7,454 | 29,263 |
| November 28, 2025 | 7,566 | 7,489 | 7,489 | 7,665 | 7,486 | 197,160 |
| November 27, 2025 | 7,520 | 7,491 | 7,491 | 7,540 | 7,474 | 55,714 |
| November 26, 2025 | 7,600 | 7,475 | 7,481 | 7,600 | 7,377 | 61,139 |
| November 25, 2025 | 7,400 | 7,401 | 7,437 | 7,449 | 7,374 | 78,600 |
| November 24, 2025 | 7,429 | 7,387 | 7,387 | 7,429 | 7,347 | 640,671 |
| November 21, 2025 | 7,350 | 7,345 | 7,356 | 7,381 | 7,283 | 3.22M |
| November 20, 2025 | 7,403 | 7,474 | 7,474 | 7,474 | 7,394 | 295,120 |
| November 19, 2025 | 7,302 | 7,337 | 7,337 | 7,366 | 7,291 | 156,518 |
| November 18, 2025 | 7,336 | 7,300 | 7,300 | 7,408 | 7,300 | 215,665 |
| November 17, 2025 | 7,427 | 7,438 | 7,438 | 7,482 | 7,392 | 110,381 |
| November 14, 2025 | 7,461 | 7,379 | 7,379 | 7,461 | 7,363 | 150,467 |
| November 13, 2025 | 7,597 | 7,473 | 7,473 | 7,597 | 7,471 | 62,665 |
| November 12, 2025 | 7,551 | 7,544 | 7,544 | 7,619 | 7,544 | 24,799 |
| November 11, 2025 | 7,510 | 7,541 | 7,541 | 7,568 | 7,500 | 84,494 |
| November 10, 2025 | 7,503 | 7,514 | 7,549 | 7,764 | 7,486 | 70,235 |
| November 07, 2025 | 7,557 | 7,446 | 7,446 | 7,558 | 7,444 | 21,373 |
| November 06, 2025 | 7,550 | 7,565 | 7,565 | 7,595 | 7,520 | 54,993 |
| November 05, 2025 | 7,573 | 7,577 | 7,577 | 7,631 | 7,551 | 143,412 |
| November 04, 2025 | 7,613 | 7,653 | 7,653 | 7,653 | 7,554 | 95,898 |
| November 03, 2025 | 7,590 | 7,629 | 7,629 | 7,667 | 7,566 | 234,769 |
| October 31, 2025 | 7,662 | 7,597 | 7,597 | 7,900 | 7,551 | 745,988 |
| October 30, 2025 | 7,615 | 7,614 | 7,614 | 7,671 | 7,559 | 185,584 |
| October 29, 2025 | 7,600 | 7,617 | 7,617 | 7,636 | 7,558 | 62,399 |
| October 28, 2025 | 7,657 | 7,582 | 7,582 | 7,659 | 7,533 | 111,981 |
| October 27, 2025 | 7,626 | 7,593 | 7,593 | 7,632 | 7,540 | 254,382 |
| October 24, 2025 | 7,576 | 7,521 | 7,521 | 7,585 | 7,513 | 150,042 |
| October 23, 2025 | 7,599 | 7,510 | 7,485 | 7,599 | 7,444 | 105,887 |
| October 22, 2025 | 7,702 | 7,620 | 7,620 | 7,884 | 7,507 | 51,799 |
| October 21, 2025 | 7,477 | 7,615 | 7,615 | 7,615 | 7,477 | 286,949 |
| October 20, 2025 | 7,524 | 7,489 | 7,497 | 7,524 | 7,451 | 165,024 |
| October 17, 2025 | 7,390 | 7,473 | 7,473 | 7,473 | 7,370 | 107,961 |