5,969.00
-44(-0.73%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,060 | 6,027 | 6,027 | 6,141 | 5,996 | 138,242 |
| February 19, 2026 | 6,176 | 6,013 | 6,013 | 6,315 | 5,980 | 2.26M |
| February 18, 2026 | 6,030 | 6,249 | 6,249 | 6,270 | 6,005 | 1.99M |
| February 17, 2026 | 5,938 | 6,029 | 6,029 | 6,029 | 5,873 | 1.01M |
| February 16, 2026 | 5,638 | 5,922 | 5,922 | 5,930 | 5,638 | 1.61M |
| February 13, 2026 | 5,764 | 5,584 | 5,584 | 5,764 | 5,582 | 356,377 |
| February 12, 2026 | 5,870 | 5,762 | 5,762 | 5,913 | 5,713 | 521,467 |
| February 11, 2026 | 5,901 | 5,929 | 5,929 | 5,930 | 5,798 | 532,572 |
| February 10, 2026 | 5,743 | 5,822 | 5,822 | 5,850 | 5,729 | 634,146 |
| February 09, 2026 | 5,901 | 5,770 | 5,770 | 5,901 | 5,701 | 583,589 |
| February 06, 2026 | 5,662 | 5,700 | 5,700 | 5,735 | 5,630 | 293,789 |
| February 05, 2026 | 5,817 | 5,670 | 5,670 | 5,860 | 5,573 | 1.59M |
| February 04, 2026 | 6,030 | 5,900 | 5,900 | 6,030 | 5,837 | 304,163 |
| February 03, 2026 | 6,010 | 5,823 | 5,823 | 6,024 | 5,760 | 1.94M |
| February 02, 2026 | 5,800 | 5,942 | 5,942 | 5,973 | 5,681 | 2.08M |
| January 30, 2026 | 6,000 | 5,910 | 5,910 | 6,032 | 5,873 | 1.05M |
| January 29, 2026 | 6,068 | 5,972 | 5,972 | 6,100 | 5,916 | 715,146 |
| January 28, 2026 | 6,147 | 6,020 | 6,020 | 6,180 | 6,003 | 303,320 |
| January 27, 2026 | 6,144 | 6,156 | 6,156 | 6,157 | 6,056 | 208,408 |
| January 26, 2026 | 6,091 | 6,101 | 6,101 | 6,135 | 6,022 | 1.13M |
| January 23, 2026 | 6,151 | 6,044 | 6,044 | 6,302 | 6,000 | 687,014 |
| January 22, 2026 | 6,011 | 6,268 | 6,266 | 6,295 | 5,915 | 550,528 |
| January 21, 2026 | 6,113 | 6,134 | 6,134 | 6,134 | 6,003 | 1.29M |
| January 20, 2026 | 6,153 | 6,057 | 6,059 | 6,153 | 5,914 | 2.29M |
| January 19, 2026 | 6,100 | 6,074 | 6,074 | 6,145 | 6,058 | 191,652 |
| January 16, 2026 | 6,093 | 6,090 | 6,088 | 6,100 | 6,006 | 653,902 |
| January 15, 2026 | 5,901 | 6,054 | 6,056 | 6,088 | 5,850 | 1.01M |
| January 14, 2026 | 6,150 | 6,103 | 6,101 | 6,186 | 6,001 | 546,945 |
| January 13, 2026 | 6,090 | 6,088 | 6,088 | 6,114 | 5,974 | 71,969 |
| January 12, 2026 | 6,160 | 5,954 | 5,955 | 6,198 | 5,914 | 1.12M |
| January 09, 2026 | 6,071 | 6,136 | 6,138 | 6,158 | 5,960 | 877,026 |
| January 08, 2026 | 5,801 | 6,071 | 6,072 | 6,115 | 5,801 | 961,914 |
| January 07, 2026 | 5,989 | 6,071 | 6,069 | 6,071 | 5,910 | 1.31M |
| January 06, 2026 | 5,920 | 5,974 | 5,972 | 5,986 | 5,861 | 2.64M |
| January 05, 2026 | 5,860 | 5,894 | 5,894 | 6,058 | 5,857 | 519,968 |
| January 02, 2026 | 5,906 | 5,980 | 5,979 | 6,090 | 5,880 | 869,463 |
| December 31, 2025 | 5,883 | 5,901 | 5,900 | 5,913 | 5,824 | 544,346 |
| December 30, 2025 | 5,800 | 5,874 | 5,875 | 5,884 | 5,800 | 450,588 |
| December 29, 2025 | 5,698 | 5,806 | 5,806 | 5,806 | 5,681 | 186,377 |
| December 24, 2025 | 5,860 | 5,699 | 5,701 | 5,860 | 5,699 | 59,623 |
| December 23, 2025 | 5,797 | 5,736 | 5,738 | 5,800 | 5,678 | 537,068 |
| December 22, 2025 | 5,757 | 5,765 | 5,765 | 5,804 | 5,685 | 789,419 |
| December 19, 2025 | 5,671 | 5,757 | 5,755 | 5,843 | 5,552 | 2.11M |
| December 18, 2025 | 5,620 | 5,577 | 5,577 | 5,870 | 5,529 | 1.77M |
| December 17, 2025 | 5,499 | 5,584 | 5,590 | 5,603 | 5,456 | 993,164 |
| December 15, 2025 | 5,410 | 5,451 | 5,451 | 5,487 | 5,381 | 902,625 |
| December 12, 2025 | 5,330 | 5,384 | 5,407 | 5,422 | 5,324 | 1.19M |
| December 11, 2025 | 5,395 | 5,331 | 5,333 | 5,410 | 5,272 | 1.16M |
| December 10, 2025 | 5,307 | 5,282 | 5,281 | 5,349 | 5,245 | 1.31M |
| December 09, 2025 | 5,111 | 5,307 | 5,306 | 5,395 | 5,111 | 2.34M |
| December 08, 2025 | 5,191 | 5,300 | 5,300 | 5,349 | 5,178 | 1.55M |
| December 05, 2025 | 5,047 | 5,316 | 5,319 | 5,349 | 5,047 | 1.34M |
| December 04, 2025 | 5,143 | 5,110 | 5,110 | 5,183 | 5,051 | 1.5M |
| December 03, 2025 | 4,988 | 5,092 | 5,092 | 5,112 | 4,988 | 1.48M |
| December 02, 2025 | 4,945 | 5,015 | 5,015 | 5,016 | 4,875 | 776,510 |
| December 01, 2025 | 5,100 | 4,885 | 4,886 | 5,100 | 4,874 | 893,040 |
| November 28, 2025 | 5,059 | 5,017 | 5,019 | 5,059 | 4,957 | 1.41M |
| November 27, 2025 | 5,145 | 5,021 | 5,021 | 5,145 | 4,989 | 125,426 |
| November 26, 2025 | 4,940 | 5,041 | 5,042 | 5,108 | 4,940 | 595,688 |
| November 25, 2025 | 4,886 | 4,893 | 4,895 | 4,942 | 4,819 | 1.52M |