5,402.00
+1(+0.02%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,385 | 5,402 | 5,402 | 5,444 | 5,385 | 2.92M |
| February 19, 2026 | 5,455 | 5,401 | 5,401 | 5,455 | 5,359 | 2.17M |
| February 18, 2026 | 5,395 | 5,400 | 5,400 | 5,453 | 5,365 | 9.46M |
| February 17, 2026 | 5,405 | 5,400 | 5,400 | 5,439 | 5,392 | 1.86M |
| February 16, 2026 | 5,375 | 5,411 | 5,411 | 5,503 | 5,375 | 2.21M |
| February 13, 2026 | 5,412 | 5,435 | 5,435 | 5,444 | 5,350 | 1.67M |
| February 12, 2026 | 5,480 | 5,415 | 5,415 | 5,480 | 5,381 | 2.4M |
| February 11, 2026 | 5,411 | 5,405 | 5,405 | 5,432 | 5,380 | 3.1M |
| February 10, 2026 | 5,480 | 5,420 | 5,420 | 5,480 | 5,397 | 2M |
| February 09, 2026 | 5,554 | 5,461 | 5,461 | 5,554 | 5,431 | 2.33M |
| February 06, 2026 | 5,500 | 5,501 | 5,501 | 5,542 | 5,412 | 2.46M |
| February 05, 2026 | 5,406 | 5,438 | 5,438 | 5,459 | 5,400 | 3.54M |
| February 04, 2026 | 5,560 | 5,457 | 5,457 | 5,560 | 5,403 | 2.39M |
| February 03, 2026 | 5,495 | 5,490 | 5,490 | 5,537 | 5,413 | 4.94M |
| February 02, 2026 | 5,420 | 5,432 | 5,432 | 5,465 | 5,273 | 4.14M |
| January 30, 2026 | 5,695 | 5,416 | 5,416 | 5,715 | 5,416 | 12.76M |
| January 29, 2026 | 5,850 | 5,605 | 5,605 | 5,866 | 5,565 | 14.23M |
| January 28, 2026 | 5,850 | 5,975 | 5,975 | 6,000 | 5,850 | 2.88M |
| January 27, 2026 | 5,891 | 5,928 | 5,928 | 5,949 | 5,870 | 816,387 |
| January 26, 2026 | 5,999 | 5,891 | 5,891 | 5,999 | 5,861 | 3.52M |
| January 23, 2026 | 5,900 | 5,922 | 5,922 | 6,067 | 5,856 | 4.82M |
| January 22, 2026 | 6,000 | 6,015 | 6,015 | 6,106 | 5,867 | 7.4M |
| January 21, 2026 | 5,880 | 5,930 | 5,930 | 5,940 | 5,801 | 6.49M |
| January 20, 2026 | 5,999 | 5,862 | 5,864 | 6,000 | 5,855 | 5.09M |
| January 19, 2026 | 6,100 | 5,978 | 5,978 | 6,100 | 5,892 | 3.03M |
| January 16, 2026 | 6,123 | 5,990 | 5,992 | 6,123 | 5,962 | 14.91M |
| January 15, 2026 | 5,833 | 6,052 | 6,052 | 6,146 | 5,833 | 7.3M |
| January 14, 2026 | 5,928 | 5,929 | 5,929 | 5,969 | 5,880 | 1.84M |
| January 13, 2026 | 5,875 | 5,940 | 5,939 | 5,973 | 5,859 | 3.61M |
| January 12, 2026 | 5,880 | 5,911 | 5,911 | 5,913 | 5,684 | 2.58M |
| January 09, 2026 | 5,688 | 5,841 | 5,841 | 5,861 | 5,688 | 2.42M |
| January 08, 2026 | 5,800 | 5,751 | 5,751 | 5,813 | 5,737 | 1.73M |
| January 07, 2026 | 5,605 | 5,799 | 5,799 | 5,800 | 5,587 | 2.9M |
| January 06, 2026 | 5,552 | 5,604 | 5,604 | 5,698 | 5,551 | 6.16M |
| January 05, 2026 | 5,597 | 5,554 | 5,554 | 5,634 | 5,526 | 1.61M |
| January 02, 2026 | 5,650 | 5,614 | 5,614 | 5,650 | 5,542 | 966,821 |
| December 31, 2025 | 5,511 | 5,600 | 5,600 | 5,600 | 5,511 | 727,627 |
| December 30, 2025 | 5,569 | 5,561 | 5,561 | 5,608 | 5,539 | 916,837 |
| December 29, 2025 | 5,560 | 5,561 | 5,561 | 5,570 | 5,518 | 1.22M |
| December 24, 2025 | 5,499 | 5,498 | 5,499 | 5,526 | 5,470 | 1.04M |
| December 23, 2025 | 5,500 | 5,492 | 5,492 | 5,504 | 5,455 | 868,891 |
| December 22, 2025 | 5,525 | 5,451 | 5,451 | 5,530 | 5,441 | 1.36M |
| December 19, 2025 | 5,535 | 5,528 | 5,528 | 5,645 | 5,437 | 4.74M |
| December 18, 2025 | 5,450 | 5,600 | 5,601 | 5,600 | 5,450 | 9.42M |
| December 17, 2025 | 5,480 | 5,523 | 5,523 | 5,535 | 5,468 | 3.36M |
| December 15, 2025 | 5,500 | 5,496 | 5,496 | 5,572 | 5,494 | 2.37M |
| December 12, 2025 | 5,399 | 5,483 | 5,500 | 5,499 | 5,353 | 5.53M |
| December 11, 2025 | 5,310 | 5,369 | 5,369 | 5,379 | 5,262 | 2.61M |
| December 10, 2025 | 5,539 | 5,308 | 5,308 | 5,539 | 5,300 | 3.89M |
| December 09, 2025 | 5,520 | 5,457 | 5,457 | 5,577 | 5,427 | 2M |
| December 08, 2025 | 5,750 | 5,569 | 5,569 | 5,750 | 5,567 | 1.61M |
| December 05, 2025 | 5,500 | 5,709 | 5,711 | 5,721 | 5,500 | 3.03M |
| December 04, 2025 | 5,680 | 5,625 | 5,625 | 5,690 | 5,619 | 1.17M |
| December 03, 2025 | 5,564 | 5,621 | 5,621 | 5,670 | 5,559 | 1.94M |
| December 02, 2025 | 5,510 | 5,601 | 5,601 | 5,610 | 5,510 | 2.43M |
| December 01, 2025 | 5,606 | 5,570 | 5,570 | 5,633 | 5,520 | 2.67M |
| November 28, 2025 | 5,643 | 5,647 | 5,647 | 5,703 | 5,629 | 726,819 |
| November 27, 2025 | 5,646 | 5,647 | 5,648 | 5,807 | 5,630 | 1.78M |
| November 26, 2025 | 5,532 | 5,659 | 5,661 | 5,745 | 5,532 | 1.14M |
| November 25, 2025 | 5,700 | 5,597 | 5,597 | 5,700 | 5,550 | 2.12M |