8,494.00
+58(+0.69%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,400 | 8,450 | 8,448 | 8,515 | 8,311 | 2.25M |
| January 13, 2026 | 8,421 | 8,437 | 8,437 | 8,476 | 8,360 | 748,433 |
| January 12, 2026 | 8,465 | 8,442 | 8,442 | 8,568 | 8,400 | 963,344 |
| January 09, 2026 | 8,321 | 8,503 | 8,503 | 8,610 | 8,321 | 1.21M |
| January 08, 2026 | 8,505 | 8,323 | 8,323 | 8,541 | 8,321 | 1.01M |
| January 07, 2026 | 8,380 | 8,500 | 8,499 | 8,562 | 8,305 | 1.36M |
| January 06, 2026 | 8,385 | 8,314 | 8,314 | 8,385 | 8,200 | 936,427 |
| January 05, 2026 | 8,335 | 8,225 | 8,225 | 8,376 | 8,135 | 895,115 |
| January 02, 2026 | 8,349 | 8,340 | 8,340 | 8,431 | 8,205 | 404,410 |
| December 31, 2025 | 8,400 | 8,396 | 8,396 | 8,461 | 8,350 | 376,951 |
| December 30, 2025 | 8,301 | 8,341 | 8,341 | 8,419 | 8,234 | 1.03M |
| December 29, 2025 | 8,408 | 8,445 | 8,447 | 8,471 | 8,362 | 697,136 |
| December 24, 2025 | 8,285 | 8,325 | 8,323 | 8,399 | 8,285 | 69,417 |
| December 23, 2025 | 8,334 | 8,289 | 8,289 | 8,377 | 8,262 | 729,464 |
| December 22, 2025 | 8,438 | 8,330 | 8,330 | 8,456 | 8,258 | 1.14M |
| December 19, 2025 | 8,596 | 8,438 | 8,437 | 8,596 | 8,306 | 2.38M |
| December 18, 2025 | 8,447 | 8,570 | 8,570 | 8,692 | 8,364 | 3.93M |
| December 17, 2025 | 8,237 | 8,387 | 8,387 | 8,453 | 8,182 | 7.34M |
| December 15, 2025 | 8,145 | 8,298 | 8,298 | 8,335 | 8,136 | 1.94M |
| December 12, 2025 | 7,921 | 8,123 | 8,143 | 8,175 | 7,921 | 1.5M |
| December 11, 2025 | 8,020 | 7,981 | 7,981 | 8,020 | 7,826 | 1.28M |
| December 10, 2025 | 8,200 | 7,932 | 7,932 | 8,200 | 7,901 | 1.4M |
| December 09, 2025 | 8,188 | 8,131 | 8,129 | 8,243 | 8,110 | 1.73M |
| December 08, 2025 | 8,251 | 8,199 | 8,199 | 8,328 | 8,150 | 890,694 |
| December 05, 2025 | 8,401 | 8,295 | 8,295 | 8,419 | 8,275 | 856,914 |
| December 04, 2025 | 8,380 | 8,338 | 8,338 | 8,433 | 8,259 | 1.11M |
| December 03, 2025 | 8,150 | 8,337 | 8,337 | 8,382 | 8,150 | 1.02M |
| December 02, 2025 | 8,320 | 8,185 | 8,185 | 8,364 | 8,178 | 1.07M |
| December 01, 2025 | 8,439 | 8,259 | 8,259 | 8,439 | 8,108 | 2.21M |
| November 28, 2025 | 8,480 | 8,355 | 8,355 | 8,519 | 8,323 | 996,384 |
| November 27, 2025 | 8,502 | 8,481 | 8,481 | 8,670 | 8,420 | 878,799 |
| November 26, 2025 | 8,450 | 8,500 | 8,501 | 8,693 | 8,395 | 2.14M |
| November 25, 2025 | 8,229 | 8,324 | 8,324 | 8,400 | 8,155 | 1.8M |
| November 24, 2025 | 8,360 | 8,225 | 8,225 | 8,528 | 8,117 | 1.96M |
| November 21, 2025 | 8,747 | 8,450 | 8,452 | 8,841 | 8,400 | 2.01M |
| November 20, 2025 | 8,552 | 8,742 | 8,742 | 8,812 | 8,552 | 1.22M |
| November 19, 2025 | 8,576 | 8,551 | 8,551 | 8,697 | 8,474 | 2.24M |
| November 18, 2025 | 8,622 | 8,598 | 8,598 | 8,777 | 8,536 | 1.04M |
| November 17, 2025 | 8,799 | 8,682 | 8,682 | 8,799 | 8,546 | 1.49M |
| November 14, 2025 | 8,800 | 8,622 | 8,622 | 8,803 | 8,498 | 1.73M |
| November 13, 2025 | 8,420 | 8,794 | 8,794 | 8,794 | 8,286 | 3.01M |
| November 12, 2025 | 8,479 | 8,421 | 8,421 | 8,487 | 8,248 | 2.71M |
| November 11, 2025 | 8,692 | 8,403 | 8,403 | 8,692 | 8,333 | 2M |
| November 10, 2025 | 8,693 | 8,519 | 8,519 | 8,693 | 8,412 | 1.8M |
| November 07, 2025 | 8,900 | 8,454 | 8,455 | 9,066 | 8,270 | 5.16M |
| November 06, 2025 | 9,000 | 9,035 | 9,035 | 9,125 | 8,954 | 2.73M |
| November 05, 2025 | 8,601 | 9,091 | 9,091 | 9,092 | 8,521 | 6.48M |
| November 04, 2025 | 8,930 | 8,644 | 8,644 | 8,938 | 8,558 | 4.83M |
| November 03, 2025 | 9,212 | 8,948 | 8,948 | 9,309 | 8,938 | 1.78M |
| October 31, 2025 | 9,357 | 9,210 | 9,210 | 9,418 | 9,210 | 2.43M |
| October 30, 2025 | 9,840 | 9,358 | 9,358 | 9,840 | 9,328 | 2.72M |
| October 29, 2025 | 9,540 | 9,481 | 9,481 | 9,699 | 9,450 | 2.15M |
| October 28, 2025 | 9,686 | 9,540 | 9,540 | 9,846 | 9,540 | 3.12M |
| October 27, 2025 | 9,950 | 9,692 | 9,692 | 10,145 | 9,691 | 4.22M |
| October 24, 2025 | 9,837 | 9,919 | 9,919 | 10,058 | 9,715 | 4.54M |
| October 23, 2025 | 9,985 | 9,838 | 9,838 | 10,045 | 9,633 | 3.69M |
| October 22, 2025 | 10,108 | 9,881 | 9,881 | 10,369 | 9,881 | 5.76M |
| October 21, 2025 | 12,000 | 10,102 | 10,102 | 12,387 | 9,675 | 16.02M |
| October 20, 2025 | 12,069 | 12,117 | 12,117 | 12,194 | 11,951 | 1.79M |
| October 17, 2025 | 11,790 | 11,890 | 11,891 | 12,033 | 11,689 | 1.65M |