5,750.00
+21(+0.37%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 24, 2025 | 5,600 | 5,566 | 5,566 | 5,661 | 5,494 | 1.06M |
| November 21, 2025 | 5,570 | 5,575 | 5,574 | 5,763 | 5,570 | 1.49M |
| November 20, 2025 | 5,699 | 5,715 | 5,715 | 5,896 | 5,681 | 3.28M |
| November 19, 2025 | 5,550 | 5,634 | 5,634 | 5,715 | 5,550 | 1.42M |
| November 18, 2025 | 5,520 | 5,617 | 5,617 | 5,710 | 5,520 | 555,729 |
| November 17, 2025 | 5,511 | 5,664 | 5,664 | 5,701 | 5,511 | 1.12M |
| November 14, 2025 | 5,470 | 5,576 | 5,576 | 5,649 | 5,457 | 1.8M |
| November 13, 2025 | 5,404 | 5,659 | 5,659 | 5,785 | 5,404 | 2.43M |
| November 12, 2025 | 5,352 | 5,546 | 5,546 | 5,563 | 5,352 | 1.45M |
| November 11, 2025 | 5,300 | 5,466 | 5,466 | 5,466 | 5,300 | 1.03M |
| November 10, 2025 | 5,449 | 5,347 | 5,345 | 5,449 | 5,345 | 1.68M |
| November 07, 2025 | 5,394 | 5,363 | 5,364 | 5,423 | 5,264 | 2.15M |
| November 06, 2025 | 5,323 | 5,397 | 5,397 | 5,442 | 5,197 | 3.48M |
| November 05, 2025 | 5,010 | 5,297 | 5,297 | 5,309 | 4,936 | 3.14M |
| November 04, 2025 | 5,180 | 5,045 | 5,045 | 5,209 | 4,979 | 3.16M |
| November 03, 2025 | 5,211 | 5,189 | 5,189 | 5,298 | 5,189 | 2.43M |
| October 31, 2025 | 5,390 | 5,185 | 5,185 | 5,401 | 5,185 | 3.27M |
| October 30, 2025 | 5,626 | 5,389 | 5,389 | 5,626 | 5,365 | 1.35M |
| October 29, 2025 | 5,528 | 5,506 | 5,506 | 5,554 | 5,455 | 4.9M |
| October 28, 2025 | 5,558 | 5,527 | 5,527 | 5,604 | 5,515 | 2.14M |
| October 27, 2025 | 5,680 | 5,553 | 5,553 | 5,692 | 5,503 | 2.12M |
| October 24, 2025 | 5,600 | 5,625 | 5,625 | 5,650 | 5,488 | 2.79M |
| October 23, 2025 | 5,493 | 5,521 | 5,521 | 5,541 | 5,424 | 2.54M |
| October 22, 2025 | 5,460 | 5,491 | 5,491 | 5,580 | 5,460 | 1.86M |
| October 21, 2025 | 5,575 | 5,382 | 5,382 | 5,744 | 5,334 | 2.29M |
| October 20, 2025 | 5,599 | 5,602 | 5,604 | 5,649 | 5,568 | 2.62M |
| October 17, 2025 | 5,503 | 5,562 | 5,562 | 5,633 | 5,468 | 2.9M |