Adcorp Holdings Limited (ADR) Price History
Daily open, high, low, close and volume for Adcorp Holdings Limited (ADR) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | ZAc 637.00 | ZAc 637.00 | ZAc 602.00 | ZAc 602.00 | 6,125 |
| 2026-10-07 | ZAc 638.00 | ZAc 638.00 | ZAc 632.00 | ZAc 632.00 | 174,061 |
| 2026-10-06 | ZAc 592.00 | ZAc 595.00 | ZAc 592.00 | ZAc 595.00 | 24,363 |
| 2026-10-05 | ZAc 585.00 | ZAc 585.00 | ZAc 585.00 | ZAc 585.00 | 119,828 |
| 2026-10-02 | ZAc 640.00 | ZAc 640.00 | ZAc 640.00 | ZAc 640.00 | 13,321 |
| 2026-10-01 | ZAc 639.00 | ZAc 640.00 | ZAc 639.00 | ZAc 640.00 | 2,618 |
| 2026-09-30 | ZAc 581.00 | ZAc 640.00 | ZAc 581.00 | ZAc 640.00 | 588,965 |
| 2026-09-29 | ZAc 600.00 | ZAc 624.00 | ZAc 600.00 | ZAc 624.00 | 381 |
| 2026-09-28 | ZAc 640.00 | ZAc 630.00 | ZAc 600.00 | ZAc 601.00 | 2,579 |
| 2026-09-25 | ZAc 621.00 | ZAc 630.00 | ZAc 620.00 | ZAc 630.00 | 2,847 |
| 2026-09-23 | ZAc 625.00 | ZAc 625.00 | ZAc 625.00 | ZAc 625.00 | 4,500 |
| 2026-09-22 | ZAc 639.00 | ZAc 639.00 | ZAc 630.00 | ZAc 630.00 | 12,577 |
| 2026-09-21 | ZAc 596.00 | ZAc 630.00 | ZAc 596.00 | ZAc 630.00 | 1,046 |
| 2026-09-18 | ZAc 627.00 | ZAc 627.00 | ZAc 580.00 | ZAc 580.00 | 39,513 |
| 2026-09-17 | ZAc 640.00 | ZAc 640.00 | ZAc 627.00 | ZAc 627.00 | 8,774 |
| 2026-09-16 | ZAc 628.00 | ZAc 628.00 | ZAc 628.00 | ZAc 628.00 | 328 |
| 2026-09-15 | ZAc 626.00 | ZAc 627.00 | ZAc 626.00 | ZAc 627.00 | 164,990 |
| 2026-09-14 | ZAc 640.00 | ZAc 639.00 | ZAc 626.00 | ZAc 639.00 | 10,646 |
| 2026-09-11 | ZAc 639.00 | ZAc 640.00 | ZAc 639.00 | ZAc 639.00 | 2,496 |
| 2026-09-10 | ZAc 626.00 | ZAc 639.00 | ZAc 625.00 | ZAc 625.00 | 7,139 |
| 2026-09-09 | ZAc 625.00 | ZAc 629.00 | ZAc 625.00 | ZAc 629.00 | 24,951 |
| 2026-09-08 | ZAc 630.00 | ZAc 639.00 | ZAc 625.00 | ZAc 625.00 | 7,017 |
| 2026-09-07 | ZAc 635.00 | ZAc 635.00 | ZAc 635.00 | ZAc 635.00 | 5,435 |
| 2026-09-04 | ZAc 640.00 | ZAc 640.00 | ZAc 630.00 | ZAc 640.00 | 9,053 |
| 2026-09-03 | ZAc 625.00 | ZAc 640.00 | ZAc 625.00 | ZAc 640.00 | 20,011 |
| 2026-09-02 | ZAc 639.00 | ZAc 639.00 | ZAc 639.00 | ZAc 639.00 | 11 |
| 2026-09-01 | ZAc 625.00 | ZAc 630.00 | ZAc 625.00 | ZAc 630.00 | 29,856 |
| 2026-08-31 | ZAc 632.00 | ZAc 632.00 | ZAc 625.00 | ZAc 625.00 | 14,192 |
| 2026-08-28 | ZAc 630.00 | ZAc 630.00 | ZAc 630.00 | ZAc 630.00 | 23,000 |
| 2026-08-27 | ZAc 640.00 | ZAc 640.00 | ZAc 626.00 | ZAc 626.00 | 2,050 |
| 2026-08-26 | ZAc 625.00 | ZAc 634.00 | ZAc 625.00 | ZAc 634.00 | 33,514 |
| 2026-08-25 | ZAc 625.00 | ZAc 640.00 | ZAc 625.00 | ZAc 630.00 | 36,585 |
| 2026-08-24 | ZAc 627.00 | ZAc 627.00 | ZAc 625.00 | ZAc 625.00 | 26,988 |
| 2026-08-21 | ZAc 626.00 | ZAc 626.00 | ZAc 626.00 | ZAc 626.00 | 4,942 |
| 2026-08-20 | ZAc 639.00 | ZAc 639.00 | ZAc 639.00 | ZAc 639.00 | 9,913 |
| 2026-08-19 | ZAc 659.00 | ZAc 659.00 | ZAc 625.00 | ZAc 625.00 | 2,986 |
| 2026-08-18 | ZAc 660.00 | ZAc 630.00 | ZAc 626.00 | ZAc 626.00 | 6,557 |
| 2026-08-17 | ZAc 630.00 | ZAc 649.00 | ZAc 626.00 | ZAc 626.00 | 2,053 |
| 2026-08-14 | ZAc 626.00 | ZAc 626.00 | ZAc 626.00 | ZAc 626.00 | 0 |
| 2026-08-13 | ZAc 626.00 | ZAc 626.00 | ZAc 626.00 | ZAc 626.00 | 5,851 |
| 2026-08-12 | ZAc 625.00 | ZAc 658.00 | ZAc 625.00 | ZAc 643.00 | 47,672 |
| 2026-08-11 | ZAc 655.00 | ZAc 670.00 | ZAc 649.00 | ZAc 670.00 | 46,309 |
| 2026-08-07 | ZAc 677.00 | ZAc 678.00 | ZAc 650.00 | ZAc 650.00 | 401,077 |
| 2026-08-06 | ZAc 651.00 | ZAc 678.00 | ZAc 651.00 | ZAc 651.00 | 22,054 |
| 2026-08-05 | ZAc 679.00 | ZAc 679.00 | ZAc 678.00 | ZAc 678.00 | 69 |
| 2026-08-04 | ZAc 640.00 | ZAc 680.00 | ZAc 640.00 | ZAc 680.00 | 3,954 |
| 2026-08-03 | ZAc 625.00 | ZAc 645.00 | ZAc 630.00 | ZAc 645.00 | 33,897 |
| 2026-07-31 | ZAc 644.00 | ZAc 645.00 | ZAc 630.00 | ZAc 630.00 | 15,505 |
| 2026-07-30 | ZAc 645.00 | ZAc 684.00 | ZAc 625.00 | ZAc 645.00 | 524,111 |
| 2026-07-29 | ZAc 645.00 | ZAc 645.00 | ZAc 645.00 | ZAc 645.00 | 0 |
| 2026-07-28 | ZAc 645.00 | ZAc 645.00 | ZAc 640.00 | ZAc 645.00 | 17,283 |
| 2026-07-27 | ZAc 650.00 | ZAc 649.00 | ZAc 630.00 | ZAc 644.00 | 311,892 |
| 2026-07-24 | ZAc 649.00 | ZAc 650.00 | ZAc 649.00 | ZAc 650.00 | 30,700 |
| 2026-07-23 | ZAc 651.00 | ZAc 651.00 | ZAc 650.00 | ZAc 650.00 | 98,068 |
| 2026-07-22 | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | 54,498 |
| 2026-07-21 | ZAc 655.00 | ZAc 660.00 | ZAc 655.00 | ZAc 660.00 | 10,000 |
| 2026-07-20 | ZAc 655.00 | ZAc 660.00 | ZAc 650.00 | ZAc 660.00 | 53,694 |
| 2026-07-17 | ZAc 652.00 | ZAc 690.00 | ZAc 650.00 | ZAc 690.00 | 48,803 |
| 2026-07-16 | ZAc 650.00 | ZAc 660.00 | ZAc 650.00 | ZAc 660.00 | 78,750 |
| 2026-07-15 | ZAc 660.00 | ZAc 660.00 | ZAc 650.00 | ZAc 660.00 | 101,258 |
| 2026-07-14 | ZAc 650.00 | ZAc 658.00 | ZAc 650.00 | ZAc 658.00 | 1,188 |
| 2026-07-13 | ZAc 659.00 | ZAc 659.00 | ZAc 651.00 | ZAc 659.00 | 140 |
| 2026-07-10 | ZAc 660.00 | ZAc 660.00 | ZAc 660.00 | ZAc 660.00 | 17,686 |
| 2026-07-09 | ZAc 660.00 | ZAc 660.00 | ZAc 660.00 | ZAc 660.00 | 0 |
| 2026-07-08 | ZAc 660.00 | ZAc 675.00 | ZAc 652.00 | ZAc 660.00 | 46,171 |
| 2026-07-07 | ZAc 650.00 | ZAc 660.00 | ZAc 650.00 | ZAc 660.00 | 179,792 |
| 2026-07-06 | ZAc 650.00 | ZAc 660.00 | ZAc 650.00 | ZAc 660.00 | 5,400 |
| 2026-07-03 | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | 2,475 |
| 2026-07-02 | ZAc 650.00 | ZAc 660.00 | ZAc 650.00 | ZAc 660.00 | 25,491 |
| 2026-07-01 | ZAc 660.00 | ZAc 650.00 | ZAc 650.00 | ZAc 660.00 | 38 |
| 2026-06-30 | ZAc 650.00 | ZAc 660.00 | ZAc 650.00 | ZAc 660.00 | 266,870 |
| 2026-06-29 | ZAc 625.00 | ZAc 645.00 | ZAc 625.00 | ZAc 640.00 | 83,315 |
| 2026-06-26 | ZAc 640.00 | ZAc 640.00 | ZAc 601.00 | ZAc 625.00 | 4,439 |
| 2026-06-25 | ZAc 601.00 | ZAc 620.00 | ZAc 600.00 | ZAc 600.00 | 79,080 |
| 2026-06-24 | ZAc 612.00 | ZAc 613.00 | ZAc 600.00 | ZAc 603.00 | 40,334 |
| 2026-06-23 | ZAc 650.00 | ZAc 650.00 | ZAc 613.00 | ZAc 613.00 | 13,218 |
| 2026-06-22 | ZAc 611.00 | ZAc 659.00 | ZAc 610.00 | ZAc 659.00 | 18,654 |
| 2026-06-19 | ZAc 630.00 | ZAc 660.00 | ZAc 611.00 | ZAc 659.00 | 64,671 |
| 2026-06-18 | ZAc 615.00 | ZAc 658.00 | ZAc 610.00 | ZAc 657.00 | 30,098 |
| 2026-06-17 | ZAc 659.00 | ZAc 659.00 | ZAc 595.00 | ZAc 635.00 | 44,111 |
| 2026-06-15 | ZAc 649.00 | ZAc 649.00 | ZAc 649.00 | ZAc 649.00 | 46,403 |
| 2026-06-12 | ZAc 602.00 | ZAc 650.00 | ZAc 602.00 | ZAc 650.00 | 16 |
| 2026-06-11 | ZAc 650.00 | ZAc 650.00 | ZAc 602.00 | ZAc 650.00 | 90 |
| 2026-06-10 | ZAc 649.00 | ZAc 650.00 | ZAc 649.00 | ZAc 650.00 | 44,656 |
| 2026-06-09 | ZAc 646.00 | ZAc 646.00 | ZAc 601.00 | ZAc 645.00 | 5,256 |
| 2026-06-08 | ZAc 659.00 | ZAc 658.00 | ZAc 596.00 | ZAc 658.00 | 18,925 |
| 2026-06-05 | ZAc 639.00 | ZAc 639.00 | ZAc 620.00 | ZAc 639.00 | 89,088 |
| 2026-06-04 | ZAc 650.00 | ZAc 660.00 | ZAc 630.00 | ZAc 630.00 | 20,394 |
| 2026-06-03 | ZAc 664.00 | ZAc 665.00 | ZAc 664.00 | ZAc 665.00 | 68 |
| 2026-06-02 | ZAc 668.00 | ZAc 668.00 | ZAc 621.00 | ZAc 664.00 | 17,202 |
| 2026-06-01 | ZAc 668.00 | ZAc 665.00 | ZAc 665.00 | ZAc 665.00 | 65 |
| 2026-05-29 | ZAc 645.00 | ZAc 645.00 | ZAc 610.00 | ZAc 645.00 | 757,728 |
| 2026-05-28 | ZAc 615.00 | ZAc 641.00 | ZAc 633.00 | ZAc 639.00 | 63,829 |
| 2026-05-27 | ZAc 616.00 | ZAc 616.00 | ZAc 615.00 | ZAc 615.00 | 19,873 |
| 2026-05-26 | ZAc 636.00 | ZAc 636.00 | ZAc 609.00 | ZAc 610.00 | 1,713 |
| 2026-05-25 | ZAc 641.00 | ZAc 640.00 | ZAc 620.00 | ZAc 640.00 | 3,650 |
| 2026-05-22 | ZAc 640.00 | ZAc 640.00 | ZAc 602.00 | ZAc 640.00 | 52,270 |
| 2026-05-21 | ZAc 586.00 | ZAc 640.00 | ZAc 586.00 | ZAc 601.00 | 24,099 |
| 2026-05-20 | ZAc 625.00 | ZAc 625.00 | ZAc 625.00 | ZAc 625.00 | 119,030 |
| 2026-05-19 | ZAc 615.00 | ZAc 643.00 | ZAc 615.00 | ZAc 625.00 | 58,740 |
| 2026-05-18 | ZAc 644.00 | ZAc 644.00 | ZAc 644.00 | ZAc 644.00 | 0 |
| 2026-05-15 | ZAc 649.00 | ZAc 649.00 | ZAc 644.00 | ZAc 644.00 | 12,554 |
| 2026-05-14 | ZAc 606.00 | ZAc 649.00 | ZAc 606.00 | ZAc 649.00 | 66 |
| 2026-05-13 | ZAc 669.00 | ZAc 669.00 | ZAc 648.00 | ZAc 648.00 | 131 |
| 2026-05-12 | ZAc 657.00 | ZAc 657.00 | ZAc 582.00 | ZAc 610.00 | 27,329 |
| 2026-05-11 | ZAc 571.00 | ZAc 658.00 | ZAc 658.00 | ZAc 658.00 | 145 |
| 2026-05-08 | ZAc 575.00 | ZAc 596.00 | ZAc 595.00 | ZAc 595.00 | 122,198 |
| 2026-05-07 | ZAc 685.00 | ZAc 685.00 | ZAc 685.00 | ZAc 685.00 | 0 |
| 2026-05-06 | ZAc 685.00 | ZAc 685.00 | ZAc 685.00 | ZAc 685.00 | 10,101 |
| 2026-05-05 | ZAc 577.00 | ZAc 689.00 | ZAc 576.00 | ZAc 689.00 | 55,247 |
| 2026-05-04 | ZAc 635.00 | ZAc 635.00 | ZAc 576.00 | ZAc 576.00 | 12,185 |
| 2026-04-30 | ZAc 610.00 | ZAc 635.00 | ZAc 600.00 | ZAc 635.00 | 7,248 |
| 2026-04-29 | ZAc 610.00 | ZAc 610.00 | ZAc 610.00 | ZAc 610.00 | 0 |
| 2026-04-28 | ZAc 640.00 | ZAc 640.00 | ZAc 610.00 | ZAc 610.00 | 5,131 |
| 2026-04-24 | ZAc 610.00 | ZAc 650.00 | ZAc 649.00 | ZAc 649.00 | 59 |
| 2026-04-23 | ZAc 640.00 | ZAc 710.00 | ZAc 635.00 | ZAc 710.00 | 119,124 |
| 2026-04-22 | ZAc 614.00 | ZAc 640.00 | ZAc 591.00 | ZAc 625.00 | 24,437 |
| 2026-04-21 | ZAc 584.00 | ZAc 599.00 | ZAc 584.00 | ZAc 599.00 | 5,714 |
| 2026-04-20 | ZAc 580.00 | ZAc 590.00 | ZAc 575.00 | ZAc 580.00 | 477,237 |
| 2026-04-17 | ZAc 579.00 | ZAc 585.00 | ZAc 565.00 | ZAc 565.00 | 78,742 |
| 2026-04-16 | ZAc 550.00 | ZAc 550.00 | ZAc 550.00 | ZAc 550.00 | 7,600 |
| 2026-04-15 | ZAc 580.00 | ZAc 549.00 | ZAc 549.00 | ZAc 549.00 | 9,957 |
| 2026-04-14 | ZAc 565.00 | ZAc 577.00 | ZAc 565.00 | ZAc 577.00 | 61,025 |
| 2026-04-13 | ZAc 545.00 | ZAc 545.00 | ZAc 545.00 | ZAc 545.00 | 55 |
| 2026-04-10 | ZAc 579.00 | ZAc 579.00 | ZAc 549.00 | ZAc 549.00 | 41,777 |
| 2026-04-09 | ZAc 550.00 | ZAc 578.00 | ZAc 550.00 | ZAc 578.00 | 25,443 |
| 2026-04-08 | ZAc 552.00 | ZAc 570.00 | ZAc 552.00 | ZAc 552.00 | 59,046 |
| 2026-04-07 | ZAc 570.00 | ZAc 570.00 | ZAc 570.00 | ZAc 570.00 | 57,662 |
| 2026-04-02 | ZAc 570.00 | ZAc 575.00 | ZAc 560.00 | ZAc 560.00 | 23,326 |
| 2026-04-01 | ZAc 560.00 | ZAc 560.00 | ZAc 560.00 | ZAc 560.00 | 5,035 |
| 2026-03-31 | ZAc 545.00 | ZAc 575.00 | ZAc 545.00 | ZAc 575.00 | 72,756 |
| 2026-03-30 | ZAc 579.00 | ZAc 578.00 | ZAc 540.00 | ZAc 545.00 | 113,295 |
| 2026-03-27 | ZAc 570.00 | ZAc 579.00 | ZAc 541.00 | ZAc 541.00 | 56,156 |
| 2026-03-26 | ZAc 580.00 | ZAc 580.00 | ZAc 565.00 | ZAc 565.00 | 58,383 |
| 2026-03-25 | ZAc 551.00 | ZAc 584.00 | ZAc 551.00 | ZAc 580.00 | 1,834 |
| 2026-03-24 | ZAc 590.00 | ZAc 600.00 | ZAc 541.00 | ZAc 541.00 | 48,218 |
| 2026-03-23 | ZAc 528.00 | ZAc 590.00 | ZAc 528.00 | ZAc 590.00 | 26,077 |
| 2026-03-20 | ZAc 522.00 | ZAc 623.00 | ZAc 523.00 | ZAc 564.00 | 101,330 |
| 2026-03-19 | ZAc 550.00 | ZAc 565.00 | ZAc 514.00 | ZAc 559.00 | 53,325 |
| 2026-03-18 | ZAc 579.00 | ZAc 580.00 | ZAc 550.00 | ZAc 551.00 | 85,173 |
| 2026-03-17 | ZAc 590.00 | ZAc 624.00 | ZAc 556.00 | ZAc 560.00 | 126,844 |
| 2026-03-16 | ZAc 585.00 | ZAc 623.00 | ZAc 570.00 | ZAc 590.00 | 31,627 |
| 2026-03-13 | ZAc 619.00 | ZAc 619.00 | ZAc 575.00 | ZAc 585.00 | 117,072 |
| 2026-03-12 | ZAc 605.00 | ZAc 605.00 | ZAc 586.00 | ZAc 597.00 | 36,004 |
| 2026-03-11 | ZAc 602.00 | ZAc 619.00 | ZAc 602.00 | ZAc 619.00 | 31,963 |
| 2026-03-10 | ZAc 583.00 | ZAc 622.00 | ZAc 580.00 | ZAc 580.00 | 14,762 |
| 2026-03-09 | ZAc 635.00 | ZAc 622.00 | ZAc 575.00 | ZAc 575.00 | 123,998 |
| 2026-03-06 | ZAc 601.00 | ZAc 629.00 | ZAc 601.00 | ZAc 601.00 | 10,164 |
| 2026-03-05 | ZAc 601.00 | ZAc 635.00 | ZAc 601.00 | ZAc 601.00 | 21,437 |
| 2026-03-04 | ZAc 615.00 | ZAc 635.00 | ZAc 616.00 | ZAc 635.00 | 26,133 |
| 2026-03-03 | ZAc 625.00 | ZAc 625.00 | ZAc 606.00 | ZAc 615.00 | 51,524 |
| 2026-03-02 | ZAc 633.00 | ZAc 653.00 | ZAc 620.00 | ZAc 620.00 | 111,162 |
| 2026-02-27 | ZAc 640.00 | ZAc 653.00 | ZAc 640.00 | ZAc 640.00 | 508,588 |
| 2026-02-26 | ZAc 633.00 | ZAc 633.00 | ZAc 633.00 | ZAc 633.00 | 64 |
| 2026-02-25 | ZAc 650.00 | ZAc 650.00 | ZAc 633.00 | ZAc 633.00 | 20,725 |
| 2026-02-24 | ZAc 650.00 | ZAc 651.00 | ZAc 650.00 | ZAc 651.00 | 30,061 |
| 2026-02-23 | ZAc 650.00 | ZAc 653.00 | ZAc 640.00 | ZAc 653.00 | 62,914 |
| 2026-02-20 | ZAc 653.00 | ZAc 653.00 | ZAc 650.00 | ZAc 650.00 | 4,521 |
| 2026-02-19 | ZAc 632.00 | ZAc 653.00 | ZAc 632.00 | ZAc 653.00 | 466 |
| 2026-02-18 | ZAc 631.00 | ZAc 653.00 | ZAc 632.00 | ZAc 636.00 | 2,267 |
| 2026-02-17 | ZAc 650.00 | ZAc 653.00 | ZAc 631.00 | ZAc 653.00 | 18,795 |
| 2026-02-16 | ZAc 653.00 | ZAc 653.00 | ZAc 630.00 | ZAc 653.00 | 13,067 |
| 2026-02-13 | ZAc 652.00 | ZAc 652.00 | ZAc 652.00 | ZAc 652.00 | 4,529 |
| 2026-02-12 | ZAc 628.00 | ZAc 653.00 | ZAc 628.00 | ZAc 653.00 | 37,610 |
| 2026-02-11 | ZAc 655.00 | ZAc 654.00 | ZAc 654.00 | ZAc 654.00 | 12,010 |
| 2026-02-10 | ZAc 654.00 | ZAc 655.00 | ZAc 628.00 | ZAc 655.00 | 70,399 |
| 2026-02-09 | ZAc 640.00 | ZAc 653.00 | ZAc 640.00 | ZAc 651.00 | 20,168 |
| 2026-02-06 | ZAc 635.00 | ZAc 635.00 | ZAc 635.00 | ZAc 635.00 | 151,448 |
| 2026-02-05 | ZAc 655.00 | ZAc 654.00 | ZAc 627.00 | ZAc 631.00 | 19,300 |
| 2026-02-04 | ZAc 640.00 | ZAc 658.00 | ZAc 640.00 | ZAc 655.00 | 32,801 |
| 2026-02-03 | ZAc 639.00 | ZAc 640.00 | ZAc 627.00 | ZAc 640.00 | 23,658 |
| 2026-02-02 | ZAc 640.00 | ZAc 653.00 | ZAc 601.00 | ZAc 625.00 | 70,785 |
| 2026-01-30 | ZAc 649.00 | ZAc 641.00 | ZAc 600.00 | ZAc 600.00 | 533,253 |
| 2026-01-29 | ZAc 658.00 | ZAc 658.00 | ZAc 649.00 | ZAc 649.00 | 10,766 |
| 2026-01-28 | ZAc 620.00 | ZAc 630.00 | ZAc 620.00 | ZAc 630.00 | 30,306 |
| 2026-01-27 | ZAc 658.00 | ZAc 658.00 | ZAc 600.00 | ZAc 630.00 | 26,844 |
| 2026-01-26 | ZAc 616.00 | ZAc 633.00 | ZAc 615.00 | ZAc 615.00 | 2,217 |
| 2026-01-23 | ZAc 620.00 | ZAc 620.00 | ZAc 620.00 | ZAc 620.00 | 165,113 |
| 2026-01-22 | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | 0 |
| 2026-01-21 | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | 4,293 |
| 2026-01-20 | ZAc 601.00 | ZAc 650.00 | ZAc 601.00 | ZAc 650.00 | 39,128 |
| 2026-01-19 | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | 0 |
| 2026-01-16 | ZAc 659.00 | ZAc 650.00 | ZAc 601.00 | ZAc 650.00 | 3,358 |
| 2026-01-15 | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | ZAc 650.00 | 8 |
| 2026-01-14 | ZAc 649.00 | ZAc 650.00 | ZAc 649.00 | ZAc 650.00 | 20 |
| 2026-01-13 | ZAc 650.00 | ZAc 650.00 | ZAc 601.00 | ZAc 650.00 | 31,404 |
| 2026-01-12 | ZAc 679.00 | ZAc 679.00 | ZAc 647.00 | ZAc 647.00 | 6,789 |
| 2026-01-09 | ZAc 647.00 | ZAc 650.00 | ZAc 645.00 | ZAc 650.00 | 36,738 |
| 2026-01-08 | ZAc 649.00 | ZAc 649.00 | ZAc 601.00 | ZAc 649.00 | 61 |
| 2026-01-07 | ZAc 645.00 | ZAc 650.00 | ZAc 620.00 | ZAc 650.00 | 17,859 |
| 2026-01-06 | ZAc 616.00 | ZAc 649.00 | ZAc 616.00 | ZAc 630.00 | 3,786 |
| 2026-01-05 | ZAc 630.00 | ZAc 630.00 | ZAc 597.00 | ZAc 597.00 | 667 |
| 2026-01-02 | ZAc 629.00 | ZAc 630.00 | ZAc 622.00 | ZAc 630.00 | 39,456 |
| 2025-12-31 | ZAc 616.00 | ZAc 616.00 | ZAc 616.00 | ZAc 616.00 | 6,500 |
| 2025-12-30 | ZAc 624.00 | ZAc 629.00 | ZAc 589.00 | ZAc 589.00 | 565,115 |
| 2025-12-29 | ZAc 625.00 | ZAc 624.00 | ZAc 605.00 | ZAc 625.00 | 16,182 |
| 2025-12-24 | ZAc 630.00 | ZAc 630.00 | ZAc 630.00 | ZAc 630.00 | 0 |
| 2025-12-23 | ZAc 601.00 | ZAc 630.00 | ZAc 601.00 | ZAc 630.00 | 398 |
| 2025-12-22 | ZAc 630.00 | ZAc 629.00 | ZAc 629.00 | ZAc 630.00 | 34,956 |
| 2025-12-19 | ZAc 596.00 | ZAc 630.00 | ZAc 596.00 | ZAc 630.00 | 1,870 |
| 2025-12-18 | ZAc 600.00 | ZAc 630.00 | ZAc 600.00 | ZAc 630.00 | 23,420 |
| 2025-12-17 | ZAc 630.00 | ZAc 630.00 | ZAc 630.00 | ZAc 630.00 | 0 |
| 2025-12-15 | ZAc 630.00 | ZAc 630.00 | ZAc 596.00 | ZAc 630.00 | 42,725 |
| 2025-12-12 | ZAc 630.00 | ZAc 630.00 | ZAc 630.00 | ZAc 630.00 | 4,087 |
| 2025-12-11 | ZAc 611.00 | ZAc 611.00 | ZAc 611.00 | ZAc 611.00 | 0 |
| 2025-12-10 | ZAc 630.00 | ZAc 630.00 | ZAc 611.00 | ZAc 611.00 | 641 |
| 2025-12-09 | ZAc 630.00 | ZAc 630.00 | ZAc 608.00 | ZAc 630.00 | 6,443 |
| 2025-12-08 | ZAc 620.00 | ZAc 620.00 | ZAc 620.00 | ZAc 620.00 | 56 |
| 2025-12-05 | ZAc 620.00 | ZAc 620.00 | ZAc 620.00 | ZAc 620.00 | 0 |
| 2025-12-04 | ZAc 629.00 | ZAc 629.00 | ZAc 601.00 | ZAc 620.00 | 1,267 |
| 2025-12-03 | ZAc 625.00 | ZAc 630.00 | ZAc 581.00 | ZAc 630.00 | 25,440 |
| 2025-12-02 | ZAc 625.00 | ZAc 630.00 | ZAc 625.00 | ZAc 625.00 | 55,711 |
| 2025-12-01 | ZAc 615.00 | ZAc 625.00 | ZAc 615.00 | ZAc 625.00 | 3,429 |
| 2025-11-28 | ZAc 623.00 | ZAc 650.00 | ZAc 571.00 | ZAc 571.00 | 178,562 |
| 2025-11-27 | ZAc 688.00 | ZAc 688.00 | ZAc 616.00 | ZAc 616.00 | 70,778 |
| 2025-11-26 | ZAc 643.00 | ZAc 643.00 | ZAc 643.00 | ZAc 643.00 | 8,214 |
| 2025-11-25 | ZAc 695.00 | ZAc 695.00 | ZAc 641.00 | ZAc 690.00 | 55,287 |
| 2025-11-24 | ZAc 689.00 | ZAc 689.00 | ZAc 689.00 | ZAc 689.00 | 0 |
| 2025-11-21 | ZAc 689.00 | ZAc 689.00 | ZAc 689.00 | ZAc 689.00 | 0 |
| 2025-11-20 | ZAc 680.00 | ZAc 698.00 | ZAc 641.00 | ZAc 689.00 | 3,071 |
| 2025-11-19 | ZAc 630.00 | ZAc 700.00 | ZAc 630.00 | ZAc 700.00 | 26 |
| 2025-11-18 | ZAc 710.00 | ZAc 710.00 | ZAc 710.00 | ZAc 710.00 | 0 |
| 2025-11-17 | ZAc 714.00 | ZAc 715.00 | ZAc 710.00 | ZAc 710.00 | 17,498 |
| 2025-11-14 | ZAc 699.00 | ZAc 700.00 | ZAc 699.00 | ZAc 700.00 | 11,206 |
| 2025-11-13 | ZAc 714.00 | ZAc 715.00 | ZAc 714.00 | ZAc 714.00 | 40,000 |
| 2025-11-12 | ZAc 714.00 | ZAc 714.00 | ZAc 714.00 | ZAc 714.00 | 12,000 |
| 2025-11-11 | ZAc 700.00 | ZAc 714.00 | ZAc 628.00 | ZAc 700.00 | 98,510 |
| 2025-11-10 | ZAc 740.00 | ZAc 700.00 | ZAc 695.00 | ZAc 715.00 | 18,330 |
| 2025-11-07 | ZAc 715.00 | ZAc 714.00 | ZAc 680.00 | ZAc 695.00 | 21,384 |
| 2025-11-06 | ZAc 691.00 | ZAc 714.00 | ZAc 690.00 | ZAc 710.00 | 9,725 |
| 2025-11-05 | ZAc 710.00 | ZAc 710.00 | ZAc 710.00 | ZAc 710.00 | 0 |
| 2025-11-04 | ZAc 716.00 | ZAc 739.00 | ZAc 710.00 | ZAc 710.00 | 34,980 |
| 2025-11-03 | ZAc 711.00 | ZAc 711.00 | ZAc 711.00 | ZAc 711.00 | 17,132 |
| 2025-10-31 | ZAc 738.00 | ZAc 738.00 | ZAc 720.00 | ZAc 720.00 | 977,930 |
| 2025-10-30 | ZAc 721.00 | ZAc 721.00 | ZAc 721.00 | ZAc 721.00 | 31,862 |
| 2025-10-29 | ZAc 721.00 | ZAc 737.00 | ZAc 721.00 | ZAc 722.00 | 28,043 |
| 2025-10-28 | ZAc 715.00 | ZAc 740.00 | ZAc 705.00 | ZAc 720.00 | 69,151 |
| 2025-10-27 | ZAc 742.00 | ZAc 742.00 | ZAc 695.00 | ZAc 695.00 | 51,442 |
| 2025-10-24 | ZAc 749.00 | ZAc 749.00 | ZAc 741.00 | ZAc 741.00 | 108 |
| 2025-10-23 | ZAc 700.00 | ZAc 730.00 | ZAc 701.00 | ZAc 730.00 | 41,890 |
| 2025-10-22 | ZAc 646.00 | ZAc 646.00 | ZAc 646.00 | ZAc 646.00 | 0 |
| 2025-10-21 | ZAc 646.00 | ZAc 655.00 | ZAc 646.00 | ZAc 646.00 | 33,624 |
| 2025-10-20 | ZAc 655.00 | ZAc 655.00 | ZAc 650.00 | ZAc 655.00 | 34,176 |
| 2025-10-17 | ZAc 650.00 | ZAc 655.00 | ZAc 626.00 | ZAc 626.00 | 9,911 |
| 2025-10-16 | ZAc 650.00 | ZAc 655.00 | ZAc 650.00 | ZAc 655.00 | 59,548 |
| 2025-10-15 | ZAc 655.00 | ZAc 655.00 | ZAc 655.00 | ZAc 655.00 | 3,690 |
| 2025-10-14 | ZAc 654.00 | ZAc 657.00 | ZAc 650.00 | ZAc 655.00 | 47,634 |
| 2025-10-13 | ZAc 625.00 | ZAc 655.00 | ZAc 625.00 | ZAc 655.00 | 79,947 |
| 2025-10-10 | ZAc 650.00 | ZAc 650.00 | ZAc 625.00 | ZAc 625.00 | 17,453 |
| 2025-10-09 | ZAc 645.00 | ZAc 655.00 | ZAc 645.00 | ZAc 650.00 | 31,521 |