5,674.00
-6(-0.11%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,651 | 5,674 | 5,674 | 5,734 | 5,646 | 1.98M |
| February 19, 2026 | 5,575 | 5,680 | 5,680 | 5,682 | 5,542 | 1.06M |
| February 18, 2026 | 5,550 | 5,620 | 5,620 | 5,671 | 5,550 | 1.38M |
| February 17, 2026 | 5,605 | 5,575 | 5,575 | 5,683 | 5,575 | 1.45M |
| February 16, 2026 | 5,600 | 5,630 | 5,630 | 5,695 | 5,600 | 923,324 |
| February 13, 2026 | 5,690 | 5,626 | 5,626 | 5,761 | 5,626 | 989,544 |
| February 12, 2026 | 5,575 | 5,727 | 5,727 | 5,770 | 5,504 | 1.57M |
| February 11, 2026 | 5,974 | 5,589 | 5,589 | 5,974 | 5,580 | 1.85M |
| February 10, 2026 | 5,660 | 5,683 | 5,683 | 5,741 | 5,660 | 1.61M |
| February 09, 2026 | 5,950 | 5,740 | 5,740 | 5,950 | 5,671 | 1.33M |
| February 06, 2026 | 5,800 | 5,717 | 5,717 | 5,800 | 5,663 | 1.38M |
| February 05, 2026 | 5,910 | 5,751 | 5,751 | 5,975 | 5,750 | 2.58M |
| February 04, 2026 | 6,163 | 5,893 | 5,893 | 6,163 | 5,885 | 1.67M |
| February 03, 2026 | 6,090 | 6,092 | 6,092 | 6,139 | 6,000 | 2.79M |
| February 02, 2026 | 6,000 | 5,971 | 5,971 | 6,055 | 5,870 | 2.5M |
| January 30, 2026 | 6,010 | 6,010 | 6,010 | 6,145 | 5,937 | 2.81M |
| January 29, 2026 | 6,127 | 6,010 | 6,010 | 6,243 | 6,010 | 3.09M |
| January 28, 2026 | 5,837 | 6,127 | 6,127 | 6,181 | 5,837 | 3.3M |
| January 27, 2026 | 5,870 | 5,905 | 5,905 | 6,019 | 5,850 | 2.93M |
| January 26, 2026 | 6,042 | 5,975 | 5,975 | 6,055 | 5,850 | 4.23M |
| January 23, 2026 | 6,110 | 6,036 | 6,036 | 6,380 | 5,955 | 4.4M |
| January 22, 2026 | 5,911 | 6,089 | 6,089 | 6,090 | 5,832 | 8.5M |
| January 21, 2026 | 5,600 | 5,783 | 5,783 | 5,851 | 5,600 | 3.1M |
| January 20, 2026 | 5,644 | 5,665 | 5,666 | 5,718 | 5,595 | 3.92M |
| January 19, 2026 | 5,670 | 5,657 | 5,657 | 5,689 | 5,563 | 2.98M |
| January 16, 2026 | 5,610 | 5,655 | 5,657 | 5,691 | 5,588 | 3.15M |
| January 15, 2026 | 5,739 | 5,642 | 5,643 | 5,822 | 5,642 | 2.65M |
| January 14, 2026 | 5,697 | 5,750 | 5,750 | 5,827 | 5,600 | 7.38M |
| January 13, 2026 | 5,750 | 5,729 | 5,729 | 5,866 | 5,729 | 2.19M |
| January 12, 2026 | 5,800 | 5,813 | 5,813 | 5,902 | 5,747 | 1.38M |
| January 09, 2026 | 5,600 | 5,892 | 5,892 | 5,892 | 5,600 | 2.39M |
| January 08, 2026 | 5,850 | 5,723 | 5,723 | 5,859 | 5,687 | 1.5M |
| January 07, 2026 | 5,684 | 5,845 | 5,845 | 5,845 | 5,631 | 2.51M |
| January 06, 2026 | 5,659 | 5,667 | 5,667 | 5,694 | 5,607 | 1.26M |
| January 05, 2026 | 5,667 | 5,640 | 5,640 | 5,747 | 5,585 | 930,621 |
| January 02, 2026 | 5,693 | 5,670 | 5,670 | 5,704 | 5,603 | 720,800 |
| December 31, 2025 | 5,669 | 5,693 | 5,693 | 5,693 | 5,625 | 79,744 |
| December 30, 2025 | 5,739 | 5,672 | 5,672 | 5,761 | 5,658 | 705,459 |
| December 29, 2025 | 5,636 | 5,715 | 5,715 | 5,741 | 5,636 | 692,641 |
| December 24, 2025 | 5,664 | 5,621 | 5,619 | 5,664 | 5,600 | 192,030 |
| December 23, 2025 | 5,550 | 5,599 | 5,599 | 5,639 | 5,550 | 456,124 |
| December 22, 2025 | 5,800 | 5,616 | 5,616 | 5,800 | 5,557 | 1.12M |
| December 19, 2025 | 5,623 | 5,614 | 5,616 | 5,842 | 5,557 | 2.8M |
| December 18, 2025 | 5,743 | 5,801 | 5,801 | 6,069 | 5,611 | 3.83M |
| December 17, 2025 | 5,550 | 5,733 | 5,733 | 5,745 | 5,550 | 881,002 |
| December 15, 2025 | 5,500 | 5,598 | 5,598 | 5,623 | 5,499 | 888,359 |
| December 12, 2025 | 5,371 | 5,500 | 5,500 | 5,500 | 5,356 | 2.4M |
| December 11, 2025 | 5,440 | 5,341 | 5,341 | 5,440 | 5,301 | 646,410 |
| December 10, 2025 | 5,536 | 5,384 | 5,386 | 5,536 | 5,371 | 1.32M |
| December 09, 2025 | 5,468 | 5,492 | 5,491 | 5,556 | 5,440 | 1.12M |
| December 08, 2025 | 5,648 | 5,454 | 5,453 | 5,687 | 5,436 | 503,873 |
| December 05, 2025 | 5,615 | 5,623 | 5,623 | 5,652 | 5,531 | 505,416 |
| December 04, 2025 | 5,599 | 5,567 | 5,567 | 5,610 | 5,501 | 953,773 |
| December 03, 2025 | 5,450 | 5,547 | 5,547 | 5,575 | 5,426 | 533,422 |
| December 02, 2025 | 5,473 | 5,458 | 5,458 | 5,511 | 5,423 | 477,831 |
| December 01, 2025 | 5,526 | 5,471 | 5,471 | 5,526 | 5,403 | 732,464 |
| November 28, 2025 | 5,621 | 5,533 | 5,533 | 5,685 | 5,533 | 795,798 |
| November 27, 2025 | 5,634 | 5,634 | 5,634 | 5,822 | 5,608 | 2.43M |
| November 26, 2025 | 5,520 | 5,626 | 5,625 | 5,667 | 5,520 | 3.02M |
| November 25, 2025 | 5,551 | 5,514 | 5,514 | 5,610 | 5,500 | 1.34M |
