7,299.00
-45(-0.61%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,386 | 7,299 | 7,299 | 7,390 | 7,281 | 61,503 |
| February 19, 2026 | 7,298 | 7,344 | 7,344 | 7,387 | 7,298 | 61,473 |
| February 18, 2026 | 7,258 | 7,307 | 7,307 | 7,327 | 7,243 | 68,705 |
| February 17, 2026 | 7,193 | 7,258 | 7,258 | 7,270 | 7,193 | 86,366 |
| February 16, 2026 | 7,230 | 7,235 | 7,235 | 7,270 | 7,199 | 161,942 |
| February 13, 2026 | 7,267 | 7,240 | 7,240 | 7,285 | 7,212 | 53,521 |
| February 12, 2026 | 7,320 | 7,269 | 7,269 | 7,346 | 7,241 | 37,221 |
| February 11, 2026 | 7,330 | 7,317 | 7,317 | 7,352 | 7,267 | 66,812 |
| February 10, 2026 | 7,300 | 7,318 | 7,318 | 7,359 | 7,265 | 192,802 |
| February 09, 2026 | 7,242 | 7,272 | 7,272 | 7,300 | 7,242 | 39,575 |
| February 06, 2026 | 7,240 | 7,246 | 7,246 | 7,290 | 7,203 | 179,276 |
| February 05, 2026 | 7,325 | 7,255 | 7,255 | 7,325 | 7,235 | 118,595 |
| February 04, 2026 | 7,519 | 7,277 | 7,277 | 7,519 | 7,229 | 118,864 |
| February 03, 2026 | 7,288 | 7,302 | 7,302 | 7,381 | 7,201 | 243,909 |
| February 02, 2026 | 7,300 | 7,288 | 7,288 | 7,317 | 7,216 | 78,885 |
| January 30, 2026 | 7,520 | 7,269 | 7,269 | 7,520 | 7,150 | 61,124 |
| January 29, 2026 | 7,280 | 7,168 | 7,168 | 7,280 | 7,150 | 95,481 |
| January 28, 2026 | 7,519 | 7,298 | 7,298 | 7,519 | 7,243 | 302,378 |
| January 27, 2026 | 7,285 | 7,311 | 7,311 | 7,344 | 7,281 | 51,644 |
| January 26, 2026 | 7,296 | 7,289 | 7,289 | 7,315 | 7,218 | 68,278 |
| January 23, 2026 | 7,261 | 7,287 | 7,287 | 7,332 | 7,253 | 62,792 |
| January 22, 2026 | 7,310 | 7,319 | 7,319 | 7,365 | 7,300 | 29,593 |
| January 21, 2026 | 7,336 | 7,280 | 7,278 | 7,336 | 7,232 | 59,193 |
| January 20, 2026 | 7,401 | 7,334 | 7,334 | 7,403 | 7,300 | 132,526 |
| January 19, 2026 | 7,414 | 7,391 | 7,391 | 7,451 | 7,355 | 43,861 |
| January 16, 2026 | 7,468 | 7,460 | 7,460 | 7,484 | 7,405 | 23,179 |
| January 15, 2026 | 7,470 | 7,436 | 7,436 | 7,519 | 7,408 | 32,311 |
| 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 |