8,160.00
+26(+0.32%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,208 | 8,160 | 8,160 | 8,209 | 8,030 | 657,626 |
| February 19, 2026 | 8,322 | 8,134 | 8,134 | 8,322 | 8,134 | 595,587 |
| February 18, 2026 | 8,094 | 8,215 | 8,215 | 8,235 | 8,071 | 638,946 |
| February 17, 2026 | 8,126 | 8,093 | 8,093 | 8,147 | 8,024 | 363,781 |
| February 16, 2026 | 8,249 | 8,080 | 8,080 | 8,331 | 8,045 | 682,074 |
| February 13, 2026 | 7,885 | 8,224 | 8,224 | 8,380 | 7,885 | 1.54M |
| February 12, 2026 | 7,885 | 8,180 | 8,180 | 8,180 | 7,885 | 695,613 |
| February 11, 2026 | 8,005 | 7,970 | 7,970 | 8,033 | 7,830 | 1.13M |
| February 10, 2026 | 8,120 | 8,024 | 8,024 | 8,120 | 8,023 | 1.35M |
| February 09, 2026 | 8,161 | 8,080 | 8,080 | 8,245 | 8,037 | 2.44M |
| February 06, 2026 | 8,185 | 8,147 | 8,147 | 8,187 | 8,049 | 1.75M |
| February 05, 2026 | 8,318 | 8,182 | 8,182 | 8,585 | 8,072 | 3.23M |
| February 04, 2026 | 8,490 | 8,411 | 8,411 | 8,588 | 8,138 | 4.61M |
| February 03, 2026 | 8,550 | 8,541 | 8,541 | 8,630 | 8,362 | 3.52M |
| February 02, 2026 | 8,323 | 8,543 | 8,543 | 8,598 | 8,255 | 2.98M |
| January 30, 2026 | 8,408 | 8,443 | 8,443 | 8,800 | 8,310 | 2.25M |
| January 29, 2026 | 8,599 | 8,375 | 8,375 | 8,895 | 8,375 | 2.06M |
| January 28, 2026 | 8,433 | 8,604 | 8,604 | 8,632 | 8,409 | 1.28M |
| January 27, 2026 | 8,360 | 8,470 | 8,470 | 8,597 | 8,360 | 934,780 |
| January 26, 2026 | 8,609 | 8,440 | 8,440 | 8,700 | 8,424 | 1.36M |
| January 23, 2026 | 8,890 | 8,740 | 8,740 | 9,223 | 8,740 | 420,083 |
| January 22, 2026 | 8,997 | 8,896 | 8,897 | 9,277 | 8,896 | 3.82M |
| January 21, 2026 | 8,661 | 8,880 | 8,880 | 9,048 | 8,541 | 2.92M |
| January 20, 2026 | 8,520 | 8,665 | 8,664 | 8,671 | 8,359 | 2.38M |
| January 19, 2026 | 8,451 | 8,425 | 8,425 | 8,518 | 8,311 | 1.15M |
| January 16, 2026 | 8,474 | 8,513 | 8,514 | 8,578 | 8,440 | 1.19M |
| January 15, 2026 | 8,499 | 8,473 | 8,472 | 8,644 | 8,440 | 2.06M |
| 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 |