Datatec Limited (DTC) Price History
Daily open, high, low, close and volume for Datatec Limited (DTC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 8,450.00 | ZAc 8,610.00 | ZAc 8,395.00 | ZAc 8,590.00 | 2,024,306 |
| 2026-10-08 | ZAc 8,454.00 | ZAc 8,480.00 | ZAc 8,329.00 | ZAc 8,449.00 | 917,843 |
| 2026-10-07 | ZAc 8,262.00 | ZAc 8,416.00 | ZAc 8,108.00 | ZAc 8,354.00 | 800,695 |
| 2026-10-06 | ZAc 8,480.00 | ZAc 8,404.00 | ZAc 8,261.00 | ZAc 8,355.00 | 1,020,072 |
| 2026-10-05 | ZAc 8,400.00 | ZAc 8,479.00 | ZAc 8,295.00 | ZAc 8,354.00 | 496,981 |
| 2026-10-02 | ZAc 8,159.00 | ZAc 8,374.00 | ZAc 8,213.00 | ZAc 8,374.00 | 585,485 |
| 2026-10-01 | ZAc 8,270.00 | ZAc 8,283.00 | ZAc 7,968.00 | ZAc 8,283.00 | 859,718 |
| 2026-09-30 | ZAc 8,250.00 | ZAc 8,211.00 | ZAc 8,055.00 | ZAc 8,150.00 | 467,369 |
| 2026-09-29 | ZAc 8,060.00 | ZAc 8,169.00 | ZAc 7,973.00 | ZAc 8,169.00 | 340,111 |
| 2026-09-28 | ZAc 8,173.00 | ZAc 8,081.00 | ZAc 7,926.00 | ZAc 8,052.00 | 403,128 |
| 2026-09-25 | ZAc 8,000.00 | ZAc 8,100.00 | ZAc 7,944.00 | ZAc 8,036.00 | 493,868 |
| 2026-09-23 | ZAc 8,200.00 | ZAc 8,200.00 | ZAc 8,000.00 | ZAc 8,012.00 | 705,986 |
| 2026-09-22 | ZAc 8,320.00 | ZAc 8,385.00 | ZAc 8,156.00 | ZAc 8,262.00 | 535,208 |
| 2026-09-21 | ZAc 8,064.00 | ZAc 8,317.00 | ZAc 7,919.00 | ZAc 8,317.00 | 566,419 |
| 2026-09-18 | ZAc 7,860.00 | ZAc 8,056.00 | ZAc 7,771.00 | ZAc 8,056.00 | 2,140,343 |
| 2026-09-17 | ZAc 7,758.00 | ZAc 7,860.00 | ZAc 7,637.00 | ZAc 7,860.00 | 654,626 |
| 2026-09-16 | ZAc 7,799.00 | ZAc 7,764.00 | ZAc 7,664.00 | ZAc 7,762.00 | 227,731 |
| 2026-09-15 | ZAc 7,750.00 | ZAc 7,745.00 | ZAc 7,615.00 | ZAc 7,708.00 | 1,020,816 |
| 2026-09-14 | ZAc 7,731.00 | ZAc 7,814.00 | ZAc 7,690.00 | ZAc 7,711.00 | 978,621 |
| 2026-09-11 | ZAc 7,635.00 | ZAc 7,832.00 | ZAc 7,587.00 | ZAc 7,740.00 | 962,219 |
| 2026-09-10 | ZAc 7,745.00 | ZAc 7,786.00 | ZAc 7,500.00 | ZAc 7,632.00 | 1,319,007 |
| 2026-09-09 | ZAc 7,899.00 | ZAc 7,895.00 | ZAc 7,715.00 | ZAc 7,766.00 | 908,034 |
| 2026-09-08 | ZAc 7,899.00 | ZAc 7,893.00 | ZAc 7,748.00 | ZAc 7,794.00 | 662,033 |
| 2026-09-07 | ZAc 7,790.00 | ZAc 7,897.00 | ZAc 7,750.00 | ZAc 7,854.00 | 448,530 |
| 2026-09-04 | ZAc 7,739.00 | ZAc 7,860.00 | ZAc 7,637.00 | ZAc 7,773.00 | 784,084 |
| 2026-09-03 | ZAc 7,557.00 | ZAc 7,820.00 | ZAc 7,500.00 | ZAc 7,793.00 | 1,590,531 |
| 2026-09-02 | ZAc 8,050.00 | ZAc 8,050.00 | ZAc 7,577.00 | ZAc 7,595.00 | 1,271,326 |
| 2026-09-01 | ZAc 7,901.00 | ZAc 7,990.00 | ZAc 7,776.00 | ZAc 7,892.00 | 1,697,790 |
| 2026-08-31 | ZAc 8,000.00 | ZAc 8,111.00 | ZAc 7,950.00 | ZAc 7,950.00 | 1,793,433 |
| 2026-08-28 | ZAc 8,150.00 | ZAc 8,301.00 | ZAc 8,044.00 | ZAc 8,057.00 | 2,102,559 |
| 2026-08-27 | ZAc 8,235.00 | ZAc 8,250.00 | ZAc 8,098.00 | ZAc 8,140.00 | 2,349,452 |
| 2026-08-26 | ZAc 7,894.00 | ZAc 8,235.00 | ZAc 7,771.00 | ZAc 8,235.00 | 1,153,564 |
| 2026-08-25 | ZAc 8,499.00 | ZAc 8,394.00 | ZAc 7,759.00 | ZAc 7,894.00 | 1,168,562 |
| 2026-08-24 | ZAc 8,601.00 | ZAc 9,100.00 | ZAc 8,385.00 | ZAc 8,385.00 | 766,494 |
| 2026-08-21 | ZAc 8,030.00 | ZAc 8,165.00 | ZAc 7,936.00 | ZAc 7,974.00 | 337,141 |
| 2026-08-20 | ZAc 8,259.00 | ZAc 8,277.00 | ZAc 7,973.00 | ZAc 8,160.00 | 827,671 |
| 2026-08-19 | ZAc 8,400.00 | ZAc 8,305.00 | ZAc 8,217.00 | ZAc 8,275.00 | 95,759 |
| 2026-08-18 | ZAc 8,400.00 | ZAc 8,347.00 | ZAc 8,209.00 | ZAc 8,209.00 | 382,757 |
| 2026-08-17 | ZAc 8,354.00 | ZAc 8,411.00 | ZAc 8,234.00 | ZAc 8,334.00 | 343,652 |
| 2026-08-14 | ZAc 8,334.00 | ZAc 8,367.00 | ZAc 8,240.00 | ZAc 8,330.00 | 385,636 |
| 2026-08-13 | ZAc 8,000.00 | ZAc 8,312.00 | ZAc 8,140.00 | ZAc 8,312.00 | 396,221 |
| 2026-08-12 | ZAc 8,480.00 | ZAc 8,481.00 | ZAc 8,064.00 | ZAc 8,142.00 | 327,257 |
| 2026-08-11 | ZAc 8,870.00 | ZAc 8,932.00 | ZAc 8,492.00 | ZAc 8,492.00 | 465,379 |
| 2026-08-07 | ZAc 8,750.00 | ZAc 8,850.00 | ZAc 8,731.00 | ZAc 8,850.00 | 382,643 |
| 2026-08-06 | ZAc 8,850.00 | ZAc 8,890.00 | ZAc 8,741.00 | ZAc 8,830.00 | 306,697 |
| 2026-08-05 | ZAc 8,650.00 | ZAc 8,923.00 | ZAc 8,665.00 | ZAc 8,850.00 | 343,688 |
| 2026-08-04 | ZAc 8,736.00 | ZAc 8,756.00 | ZAc 8,612.00 | ZAc 8,650.00 | 334,368 |
| 2026-08-03 | ZAc 8,654.00 | ZAc 8,715.00 | ZAc 8,400.00 | ZAc 8,715.00 | 216,855 |
| 2026-07-31 | ZAc 8,652.00 | ZAc 8,665.50 | ZAc 8,440.00 | ZAc 8,487.00 | 274,695 |
| 2026-07-30 | ZAc 8,400.00 | ZAc 8,479.00 | ZAc 8,250.00 | ZAc 8,470.00 | 270,341 |
| 2026-07-29 | ZAc 8,352.00 | ZAc 8,382.00 | ZAc 8,256.00 | ZAc 8,365.00 | 171,247 |
| 2026-07-28 | ZAc 8,378.00 | ZAc 8,378.00 | ZAc 8,186.00 | ZAc 8,285.00 | 404,040 |
| 2026-07-27 | ZAc 8,307.00 | ZAc 8,455.00 | ZAc 8,280.00 | ZAc 8,300.00 | 288,546 |
| 2026-07-24 | ZAc 8,322.00 | ZAc 8,371.00 | ZAc 8,245.00 | ZAc 8,307.00 | 607,294 |
| 2026-07-23 | ZAc 8,330.00 | ZAc 8,477.00 | ZAc 8,199.00 | ZAc 8,300.00 | 711,265 |
| 2026-07-22 | ZAc 8,438.00 | ZAc 8,438.00 | ZAc 8,240.00 | ZAc 8,332.00 | 855,503 |
| 2026-07-21 | ZAc 8,402.00 | ZAc 8,644.00 | ZAc 8,353.00 | ZAc 8,418.00 | 606,316 |
| 2026-07-20 | ZAc 8,418.00 | ZAc 8,559.00 | ZAc 8,425.00 | ZAc 8,540.00 | 224,511 |
| 2026-07-17 | ZAc 8,582.00 | ZAc 8,582.00 | ZAc 8,429.00 | ZAc 8,504.00 | 332,945 |
| 2026-07-16 | ZAc 8,713.00 | ZAc 8,821.00 | ZAc 8,509.00 | ZAc 8,633.00 | 502,736 |
| 2026-07-15 | ZAc 8,900.00 | ZAc 8,865.00 | ZAc 8,713.00 | ZAc 8,775.00 | 233,788 |
| 2026-07-14 | ZAc 8,930.00 | ZAc 9,059.00 | ZAc 8,927.00 | ZAc 9,059.00 | 362,399 |
| 2026-07-13 | ZAc 8,720.00 | ZAc 9,070.00 | ZAc 8,687.00 | ZAc 9,070.00 | 251,072 |
| 2026-07-10 | ZAc 8,816.00 | ZAc 8,841.00 | ZAc 8,673.00 | ZAc 8,841.00 | 159,544 |
| 2026-07-09 | ZAc 8,508.00 | ZAc 8,782.00 | ZAc 8,508.00 | ZAc 8,782.00 | 1,039,646 |
| 2026-07-08 | ZAc 8,625.00 | ZAc 8,656.00 | ZAc 8,388.00 | ZAc 8,511.00 | 511,289 |
| 2026-07-07 | ZAc 8,800.00 | ZAc 8,742.00 | ZAc 8,650.00 | ZAc 8,690.00 | 473,895 |
| 2026-07-06 | ZAc 8,850.00 | ZAc 8,852.00 | ZAc 8,690.00 | ZAc 8,784.00 | 192,334 |
| 2026-07-03 | ZAc 8,811.00 | ZAc 8,849.00 | ZAc 8,633.00 | ZAc 8,849.00 | 164,990 |
| 2026-07-02 | ZAc 8,878.00 | ZAc 9,030.00 | ZAc 8,740.00 | ZAc 8,793.00 | 402,199 |
| 2026-07-01 | ZAc 9,320.00 | ZAc 9,273.00 | ZAc 8,820.00 | ZAc 8,963.00 | 2,134,403 |
| 2026-06-30 | ZAc 9,849.00 | ZAc 9,973.00 | ZAc 9,220.00 | ZAc 9,220.00 | 1,121,616 |
| 2026-06-29 | ZAc 9,632.00 | ZAc 9,958.00 | ZAc 9,352.00 | ZAc 9,958.00 | 1,745,317 |
| 2026-06-26 | ZAc 9,530.00 | ZAc 9,700.00 | ZAc 9,514.00 | ZAc 9,598.00 | 2,053,200 |
| 2026-06-25 | ZAc 9,417.00 | ZAc 9,643.00 | ZAc 9,402.00 | ZAc 9,550.00 | 523,143 |
| 2026-06-24 | ZAc 9,366.00 | ZAc 9,583.00 | ZAc 9,321.00 | ZAc 9,486.00 | 937,285 |
| 2026-06-23 | ZAc 9,175.00 | ZAc 9,400.00 | ZAc 9,116.00 | ZAc 9,300.00 | 1,290,045 |
| 2026-06-22 | ZAc 9,100.00 | ZAc 9,412.00 | ZAc 9,055.00 | ZAc 9,339.00 | 1,123,907 |
| 2026-06-19 | ZAc 8,506.00 | ZAc 9,050.00 | ZAc 8,432.00 | ZAc 8,997.00 | 1,194,537 |
| 2026-06-18 | ZAc 8,350.00 | ZAc 8,600.00 | ZAc 8,371.00 | ZAc 8,498.00 | 394,681 |
| 2026-06-17 | ZAc 8,400.00 | ZAc 8,635.00 | ZAc 8,307.00 | ZAc 8,368.00 | 303,532 |
| 2026-06-15 | ZAc 7,920.00 | ZAc 8,354.00 | ZAc 7,955.00 | ZAc 8,239.00 | 292,411 |
| 2026-06-12 | ZAc 7,950.00 | ZAc 7,936.00 | ZAc 7,802.00 | ZAc 7,899.00 | 261,954 |
| 2026-06-11 | ZAc 7,940.00 | ZAc 7,807.00 | ZAc 7,618.00 | ZAc 7,758.00 | 317,060 |
| 2026-06-10 | ZAc 7,727.00 | ZAc 7,761.00 | ZAc 7,634.00 | ZAc 7,670.00 | 893,042 |
| 2026-06-09 | ZAc 7,769.00 | ZAc 7,938.00 | ZAc 7,728.00 | ZAc 7,749.00 | 928,081 |
| 2026-06-08 | ZAc 7,723.00 | ZAc 7,824.00 | ZAc 7,697.00 | ZAc 7,796.00 | 204,184 |
| 2026-06-05 | ZAc 7,762.00 | ZAc 7,762.00 | ZAc 7,642.00 | ZAc 7,711.00 | 785,805 |
| 2026-06-04 | ZAc 7,902.00 | ZAc 8,000.00 | ZAc 7,743.00 | ZAc 7,813.00 | 928,468 |
| 2026-06-03 | ZAc 7,949.00 | ZAc 8,026.00 | ZAc 7,890.00 | ZAc 7,904.00 | 212,823 |
| 2026-06-02 | ZAc 7,691.00 | ZAc 7,931.00 | ZAc 7,684.00 | ZAc 7,931.00 | 464,391 |
| 2026-06-01 | ZAc 7,541.00 | ZAc 7,776.00 | ZAc 7,556.00 | ZAc 7,683.00 | 341,915 |
| 2026-05-29 | ZAc 7,606.00 | ZAc 7,672.00 | ZAc 7,522.00 | ZAc 7,668.00 | 338,302 |
| 2026-05-28 | ZAc 7,758.00 | ZAc 7,758.00 | ZAc 7,382.00 | ZAc 7,606.00 | 527,081 |
| 2026-05-27 | ZAc 8,020.00 | ZAc 8,021.00 | ZAc 7,672.00 | ZAc 7,755.00 | 822,945 |
| 2026-05-26 | ZAc 8,619.00 | ZAc 8,620.00 | ZAc 7,680.00 | ZAc 7,900.00 | 990,550 |
| 2026-05-25 | ZAc 8,619.00 | ZAc 8,629.00 | ZAc 8,451.00 | ZAc 8,582.00 | 109,611 |
| 2026-05-22 | ZAc 8,240.00 | ZAc 8,637.00 | ZAc 8,240.00 | ZAc 8,557.00 | 579,366 |
| 2026-05-21 | ZAc 8,245.00 | ZAc 8,446.00 | ZAc 8,234.00 | ZAc 8,339.00 | 337,391 |
| 2026-05-20 | ZAc 7,926.00 | ZAc 8,268.00 | ZAc 7,906.00 | ZAc 8,248.00 | 481,533 |
| 2026-05-19 | ZAc 7,799.00 | ZAc 8,012.00 | ZAc 7,789.00 | ZAc 7,936.00 | 689,242 |
| 2026-05-18 | ZAc 7,550.00 | ZAc 7,781.00 | ZAc 7,520.50 | ZAc 7,781.00 | 284,148 |
| 2026-05-15 | ZAc 7,677.00 | ZAc 7,677.00 | ZAc 7,428.00 | ZAc 7,560.00 | 439,433 |
| 2026-05-14 | ZAc 7,262.00 | ZAc 7,603.00 | ZAc 7,246.00 | ZAc 7,603.00 | 357,278 |
| 2026-05-13 | ZAc 7,320.00 | ZAc 7,405.00 | ZAc 7,173.00 | ZAc 7,230.00 | 1,394,023 |
| 2026-05-12 | ZAc 7,799.00 | ZAc 7,557.00 | ZAc 7,200.00 | ZAc 7,379.00 | 196,393 |
| 2026-05-11 | ZAc 7,476.00 | ZAc 7,562.00 | ZAc 7,431.00 | ZAc 7,461.00 | 541,691 |
| 2026-05-08 | ZAc 7,650.00 | ZAc 7,800.00 | ZAc 7,459.00 | ZAc 7,510.00 | 488,520 |
| 2026-05-07 | ZAc 7,402.00 | ZAc 7,801.00 | ZAc 7,422.00 | ZAc 7,801.00 | 751,311 |
| 2026-05-06 | ZAc 7,382.00 | ZAc 7,361.50 | ZAc 7,221.00 | ZAc 7,350.00 | 257,691 |
| 2026-05-05 | ZAc 7,238.00 | ZAc 7,254.00 | ZAc 7,137.00 | ZAc 7,214.00 | 547,577 |
| 2026-05-04 | ZAc 7,197.00 | ZAc 7,249.00 | ZAc 7,073.00 | ZAc 7,234.00 | 499,268 |
| 2026-04-30 | ZAc 7,172.00 | ZAc 7,327.00 | ZAc 7,083.00 | ZAc 7,157.00 | 354,424 |
| 2026-04-29 | ZAc 6,900.00 | ZAc 7,047.00 | ZAc 6,869.00 | ZAc 7,037.00 | 287,383 |
| 2026-04-28 | ZAc 6,935.00 | ZAc 6,961.00 | ZAc 6,876.00 | ZAc 6,961.00 | 607,402 |
| 2026-04-24 | ZAc 6,900.00 | ZAc 7,046.00 | ZAc 6,850.00 | ZAc 6,908.00 | 204,281 |
| 2026-04-23 | ZAc 6,905.00 | ZAc 7,030.00 | ZAc 6,905.00 | ZAc 6,908.00 | 183,981 |
| 2026-04-22 | ZAc 6,844.00 | ZAc 7,000.00 | ZAc 6,857.00 | ZAc 6,958.00 | 222,036 |
| 2026-04-21 | ZAc 6,999.00 | ZAc 6,994.00 | ZAc 6,802.00 | ZAc 6,941.00 | 451,699 |
| 2026-04-20 | ZAc 7,000.00 | ZAc 6,949.00 | ZAc 6,808.00 | ZAc 6,848.00 | 342,123 |
| 2026-04-17 | ZAc 6,877.00 | ZAc 6,952.00 | ZAc 6,833.00 | ZAc 6,900.00 | 284,305 |
| 2026-04-16 | ZAc 6,809.00 | ZAc 6,887.00 | ZAc 6,808.00 | ZAc 6,880.00 | 115,431 |
| 2026-04-15 | ZAc 6,851.00 | ZAc 6,999.00 | ZAc 6,808.00 | ZAc 6,826.00 | 237,699 |
| 2026-04-14 | ZAc 6,923.00 | ZAc 6,973.00 | ZAc 6,859.00 | ZAc 6,916.00 | 154,702 |
| 2026-04-13 | ZAc 6,845.00 | ZAc 6,881.00 | ZAc 6,784.00 | ZAc 6,881.00 | 253,689 |
| 2026-04-10 | ZAc 7,006.00 | ZAc 7,134.00 | ZAc 6,894.00 | ZAc 6,894.00 | 284,899 |
| 2026-04-09 | ZAc 7,100.00 | ZAc 7,336.00 | ZAc 7,043.00 | ZAc 7,058.00 | 144,924 |
| 2026-04-08 | ZAc 6,900.00 | ZAc 7,380.00 | ZAc 6,983.00 | ZAc 7,279.00 | 321,192 |
| 2026-04-07 | ZAc 6,925.00 | ZAc 6,983.00 | ZAc 6,894.00 | ZAc 6,935.00 | 170,029 |
| 2026-04-02 | ZAc 6,924.00 | ZAc 7,000.00 | ZAc 6,900.00 | ZAc 6,978.00 | 133,303 |
| 2026-04-01 | ZAc 6,900.00 | ZAc 7,090.00 | ZAc 6,942.00 | ZAc 7,006.00 | 363,832 |
| 2026-03-31 | ZAc 7,000.00 | ZAc 7,019.50 | ZAc 6,894.00 | ZAc 7,004.00 | 278,395 |
| 2026-03-30 | ZAc 6,805.00 | ZAc 6,931.00 | ZAc 6,804.00 | ZAc 6,921.00 | 159,503 |
| 2026-03-27 | ZAc 6,961.00 | ZAc 6,975.00 | ZAc 6,818.00 | ZAc 6,895.00 | 220,474 |
| 2026-03-26 | ZAc 7,003.00 | ZAc 7,016.00 | ZAc 6,880.00 | ZAc 6,968.00 | 164,574 |
| 2026-03-25 | ZAc 6,871.00 | ZAc 7,048.00 | ZAc 6,849.00 | ZAc 6,999.00 | 167,100 |
| 2026-03-24 | ZAc 6,720.00 | ZAc 6,851.00 | ZAc 6,676.00 | ZAc 6,796.00 | 451,703 |
| 2026-03-23 | ZAc 6,950.00 | ZAc 6,955.00 | ZAc 6,561.00 | ZAc 6,731.00 | 569,072 |
| 2026-03-20 | ZAc 7,024.00 | ZAc 7,161.00 | ZAc 6,725.00 | ZAc 7,047.00 | 887,466 |
| 2026-03-19 | ZAc 6,847.00 | ZAc 6,823.00 | ZAc 6,645.00 | ZAc 6,734.00 | 400,758 |
| 2026-03-18 | ZAc 6,949.00 | ZAc 6,977.00 | ZAc 6,819.00 | ZAc 6,838.00 | 118,376 |
| 2026-03-17 | ZAc 7,000.00 | ZAc 6,933.00 | ZAc 6,807.00 | ZAc 6,863.00 | 395,345 |
| 2026-03-16 | ZAc 6,786.00 | ZAc 6,909.00 | ZAc 6,734.00 | ZAc 6,854.00 | 274,246 |
| 2026-03-13 | ZAc 6,792.00 | ZAc 6,792.00 | ZAc 6,693.00 | ZAc 6,768.00 | 180,829 |
| 2026-03-12 | ZAc 6,997.00 | ZAc 6,997.00 | ZAc 6,752.00 | ZAc 6,780.00 | 358,743 |
| 2026-03-11 | ZAc 7,276.00 | ZAc 7,206.00 | ZAc 6,834.00 | ZAc 6,976.00 | 716,137 |
| 2026-03-10 | ZAc 7,300.00 | ZAc 7,324.00 | ZAc 7,141.00 | ZAc 7,177.00 | 414,721 |
| 2026-03-09 | ZAc 7,215.00 | ZAc 7,256.00 | ZAc 7,065.00 | ZAc 7,128.00 | 327,607 |
| 2026-03-06 | ZAc 7,407.00 | ZAc 7,559.00 | ZAc 7,060.00 | ZAc 7,271.00 | 1,168,339 |
| 2026-03-05 | ZAc 7,479.00 | ZAc 7,479.00 | ZAc 7,396.00 | ZAc 7,445.00 | 312,117 |
| 2026-03-04 | ZAc 7,644.00 | ZAc 7,510.00 | ZAc 7,323.00 | ZAc 7,485.00 | 231,644 |
| 2026-03-03 | ZAc 7,706.00 | ZAc 7,628.00 | ZAc 7,380.00 | ZAc 7,432.00 | 253,607 |
| 2026-03-02 | ZAc 7,706.00 | ZAc 7,737.00 | ZAc 7,596.00 | ZAc 7,669.00 | 155,047 |
| 2026-02-27 | ZAc 7,885.00 | ZAc 7,775.00 | ZAc 7,649.00 | ZAc 7,706.00 | 786,222 |
| 2026-02-26 | ZAc 7,885.00 | ZAc 7,741.00 | ZAc 7,506.00 | ZAc 7,706.00 | 619,896 |
| 2026-02-25 | ZAc 7,950.00 | ZAc 7,896.00 | ZAc 7,557.00 | ZAc 7,588.00 | 372,600 |
| 2026-02-24 | ZAc 7,890.00 | ZAc 7,685.00 | ZAc 7,536.00 | ZAc 7,600.00 | 418,741 |
| 2026-02-23 | ZAc 7,593.00 | ZAc 7,670.00 | ZAc 7,552.00 | ZAc 7,611.00 | 360,596 |
| 2026-02-20 | ZAc 7,800.00 | ZAc 7,795.00 | ZAc 7,592.00 | ZAc 7,671.00 | 390,531 |
| 2026-02-19 | ZAc 7,711.00 | ZAc 7,713.00 | ZAc 7,578.00 | ZAc 7,618.00 | 246,337 |
| 2026-02-18 | ZAc 7,612.00 | ZAc 7,727.00 | ZAc 7,612.00 | ZAc 7,727.00 | 151,261 |
| 2026-02-17 | ZAc 7,575.00 | ZAc 7,713.00 | ZAc 7,586.00 | ZAc 7,612.00 | 372,165 |
| 2026-02-16 | ZAc 7,654.00 | ZAc 7,664.00 | ZAc 7,575.00 | ZAc 7,664.00 | 310,743 |
| 2026-02-13 | ZAc 7,641.00 | ZAc 7,702.00 | ZAc 7,580.00 | ZAc 7,661.00 | 299,592 |
| 2026-02-12 | ZAc 7,620.00 | ZAc 7,756.00 | ZAc 7,664.00 | ZAc 7,749.00 | 479,110 |
| 2026-02-11 | ZAc 7,900.00 | ZAc 7,755.00 | ZAc 7,658.00 | ZAc 7,729.00 | 384,591 |
| 2026-02-10 | ZAc 7,675.00 | ZAc 7,768.00 | ZAc 7,620.00 | ZAc 7,754.00 | 125,871 |
| 2026-02-09 | ZAc 7,605.00 | ZAc 7,808.00 | ZAc 7,654.00 | ZAc 7,683.00 | 597,295 |
| 2026-02-06 | ZAc 7,520.00 | ZAc 7,781.00 | ZAc 7,607.00 | ZAc 7,781.00 | 323,252 |
| 2026-02-05 | ZAc 7,844.00 | ZAc 7,844.00 | ZAc 7,630.00 | ZAc 7,721.00 | 249,021 |
| 2026-02-04 | ZAc 7,946.00 | ZAc 7,947.00 | ZAc 7,731.00 | ZAc 7,817.00 | 318,777 |
| 2026-02-03 | ZAc 7,900.00 | ZAc 7,978.00 | ZAc 7,868.00 | ZAc 7,916.00 | 336,112 |
| 2026-02-02 | ZAc 7,540.00 | ZAc 7,825.00 | ZAc 7,500.00 | ZAc 7,825.00 | 284,222 |
| 2026-01-30 | ZAc 7,740.00 | ZAc 7,836.00 | ZAc 7,678.00 | ZAc 7,678.00 | 703,480 |
| 2026-01-29 | ZAc 7,722.00 | ZAc 7,801.00 | ZAc 7,636.00 | ZAc 7,801.00 | 422,320 |
| 2026-01-28 | ZAc 7,846.00 | ZAc 7,846.00 | ZAc 7,656.00 | ZAc 7,726.00 | 1,126,048 |
| 2026-01-27 | ZAc 7,800.00 | ZAc 7,840.00 | ZAc 7,748.00 | ZAc 7,826.00 | 302,104 |
| 2026-01-26 | ZAc 7,954.00 | ZAc 7,954.00 | ZAc 7,759.00 | ZAc 7,819.00 | 539,523 |
| 2026-01-23 | ZAc 7,995.00 | ZAc 7,995.00 | ZAc 7,844.00 | ZAc 7,913.00 | 158,920 |
| 2026-01-22 | ZAc 7,999.00 | ZAc 8,028.00 | ZAc 7,911.00 | ZAc 7,995.00 | 171,958 |
| 2026-01-21 | ZAc 8,379.00 | ZAc 8,119.00 | ZAc 7,833.00 | ZAc 7,923.00 | 269,227 |
| 2026-01-20 | ZAc 8,349.00 | ZAc 8,199.00 | ZAc 7,916.00 | ZAc 8,001.00 | 175,865 |
| 2026-01-19 | ZAc 8,190.00 | ZAc 8,190.00 | ZAc 7,980.00 | ZAc 8,016.00 | 323,762 |
| 2026-01-16 | ZAc 8,250.00 | ZAc 8,250.00 | ZAc 8,099.00 | ZAc 8,190.00 | 380,200 |
| 2026-01-15 | ZAc 8,066.00 | ZAc 8,196.00 | ZAc 7,966.00 | ZAc 8,193.00 | 526,694 |
| 2026-01-14 | ZAc 8,005.00 | ZAc 8,093.00 | ZAc 7,942.00 | ZAc 8,003.00 | 308,095 |
| 2026-01-13 | ZAc 8,307.00 | ZAc 8,308.00 | ZAc 8,045.00 | ZAc 8,097.00 | 249,168 |
| 2026-01-12 | ZAc 8,369.00 | ZAc 8,454.00 | ZAc 8,268.00 | ZAc 8,306.00 | 500,426 |
| 2026-01-09 | ZAc 8,263.00 | ZAc 8,399.00 | ZAc 8,180.00 | ZAc 8,319.00 | 938,220 |
| 2026-01-08 | ZAc 8,272.00 | ZAc 8,274.00 | ZAc 8,115.00 | ZAc 8,241.00 | 353,457 |
| 2026-01-07 | ZAc 8,222.00 | ZAc 8,241.00 | ZAc 8,023.00 | ZAc 8,200.00 | 592,144 |
| 2026-01-06 | ZAc 7,970.00 | ZAc 8,089.00 | ZAc 7,943.00 | ZAc 8,066.00 | 744,960 |
| 2026-01-05 | ZAc 7,752.00 | ZAc 7,981.00 | ZAc 7,792.00 | ZAc 7,934.00 | 345,129 |
| 2026-01-02 | ZAc 7,972.00 | ZAc 7,989.00 | ZAc 7,759.00 | ZAc 7,824.00 | 84,931 |
| 2025-12-31 | ZAc 7,939.00 | ZAc 7,939.00 | ZAc 7,798.00 | ZAc 7,905.00 | 45,710 |
| 2025-12-30 | ZAc 7,814.00 | ZAc 7,933.00 | ZAc 7,793.00 | ZAc 7,933.00 | 118,447 |
| 2025-12-29 | ZAc 7,993.00 | ZAc 8,000.00 | ZAc 7,778.00 | ZAc 7,853.00 | 197,621 |
| 2025-12-24 | ZAc 7,992.00 | ZAc 7,999.00 | ZAc 7,895.00 | ZAc 7,993.00 | 142,276 |
| 2025-12-23 | ZAc 8,060.00 | ZAc 8,090.00 | ZAc 7,939.50 | ZAc 7,992.00 | 194,678 |
| 2025-12-22 | ZAc 8,136.00 | ZAc 8,217.00 | ZAc 8,021.00 | ZAc 8,066.00 | 128,365 |
| 2025-12-19 | ZAc 8,037.00 | ZAc 8,136.00 | ZAc 7,831.00 | ZAc 8,136.00 | 1,631,128 |
| 2025-12-18 | ZAc 8,113.00 | ZAc 8,191.00 | ZAc 8,034.00 | ZAc 8,077.00 | 896,083 |
| 2025-12-17 | ZAc 8,011.00 | ZAc 8,141.00 | ZAc 8,007.00 | ZAc 8,112.00 | 547,447 |
| 2025-12-15 | ZAc 8,028.00 | ZAc 8,056.00 | ZAc 7,932.00 | ZAc 8,006.00 | 620,602 |
| 2025-12-12 | ZAc 8,118.00 | ZAc 8,142.00 | ZAc 7,962.00 | ZAc 7,997.00 | 302,129 |
| 2025-12-11 | ZAc 8,038.00 | ZAc 8,230.00 | ZAc 8,038.00 | ZAc 8,125.00 | 1,316,400 |
| 2025-12-10 | ZAc 7,990.00 | ZAc 8,137.00 | ZAc 8,047.00 | ZAc 8,099.00 | 466,789 |
| 2025-12-09 | ZAc 8,065.00 | ZAc 8,103.00 | ZAc 8,002.00 | ZAc 8,089.00 | 734,639 |
| 2025-12-08 | ZAc 8,000.00 | ZAc 8,110.00 | ZAc 8,010.00 | ZAc 8,049.00 | 451,230 |
| 2025-12-05 | ZAc 8,005.00 | ZAc 8,125.00 | ZAc 8,005.00 | ZAc 8,086.00 | 353,869 |
| 2025-12-04 | ZAc 8,170.00 | ZAc 8,200.00 | ZAc 7,939.00 | ZAc 8,012.00 | 906,093 |
| 2025-12-03 | ZAc 8,100.00 | ZAc 8,254.00 | ZAc 7,942.00 | ZAc 8,200.00 | 1,221,982 |
| 2025-12-02 | ZAc 8,222.00 | ZAc 8,281.00 | ZAc 7,911.00 | ZAc 8,144.00 | 995,252 |
| 2025-12-01 | ZAc 8,100.00 | ZAc 8,145.00 | ZAc 7,996.00 | ZAc 8,105.00 | 654,533 |
| 2025-11-28 | ZAc 8,104.00 | ZAc 8,104.00 | ZAc 7,948.00 | ZAc 8,056.00 | 1,996,258 |
| 2025-11-27 | ZAc 8,110.00 | ZAc 8,087.00 | ZAc 7,975.00 | ZAc 7,988.00 | 1,717,143 |
| 2025-11-26 | ZAc 7,996.00 | ZAc 8,049.00 | ZAc 7,845.00 | ZAc 8,000.00 | 895,792 |
| 2025-11-25 | ZAc 8,000.00 | ZAc 7,998.00 | ZAc 7,803.00 | ZAc 7,990.00 | 432,363 |
| 2025-11-24 | ZAc 7,921.00 | ZAc 7,995.00 | ZAc 7,915.00 | ZAc 7,962.00 | 836,271 |
| 2025-11-21 | ZAc 7,933.00 | ZAc 7,933.00 | ZAc 7,830.00 | ZAc 7,909.00 | 333,467 |
| 2025-11-20 | ZAc 7,950.00 | ZAc 8,165.00 | ZAc 7,926.00 | ZAc 7,952.00 | 1,090,764 |
| 2025-11-19 | ZAc 7,780.00 | ZAc 7,956.00 | ZAc 7,778.00 | ZAc 7,880.00 | 368,874 |
| 2025-11-18 | ZAc 7,694.00 | ZAc 7,884.00 | ZAc 7,689.00 | ZAc 7,780.00 | 454,240 |
| 2025-11-17 | ZAc 7,710.00 | ZAc 7,876.00 | ZAc 7,500.00 | ZAc 7,811.00 | 1,105,711 |
| 2025-11-14 | ZAc 7,592.00 | ZAc 7,823.00 | ZAc 7,591.00 | ZAc 7,701.00 | 695,748 |
| 2025-11-13 | ZAc 7,541.00 | ZAc 7,733.00 | ZAc 7,543.00 | ZAc 7,622.00 | 882,567 |
| 2025-11-12 | ZAc 7,388.00 | ZAc 7,518.00 | ZAc 7,354.00 | ZAc 7,518.00 | 637,782 |
| 2025-11-11 | ZAc 7,400.00 | ZAc 7,483.00 | ZAc 7,329.00 | ZAc 7,358.00 | 365,143 |
| 2025-11-10 | ZAc 7,353.00 | ZAc 7,527.00 | ZAc 6,750.00 | ZAc 7,434.00 | 217,519 |
| 2025-11-07 | ZAc 7,391.00 | ZAc 7,680.00 | ZAc 7,320.00 | ZAc 7,362.00 | 1,169,868 |
| 2025-11-06 | ZAc 7,261.00 | ZAc 7,397.00 | ZAc 7,227.00 | ZAc 7,397.00 | 482,385 |
| 2025-11-05 | ZAc 7,077.00 | ZAc 7,297.00 | ZAc 7,066.00 | ZAc 7,258.00 | 261,441 |
| 2025-11-04 | ZAc 7,101.00 | ZAc 7,188.00 | ZAc 7,071.00 | ZAc 7,124.00 | 362,205 |
| 2025-11-03 | ZAc 7,255.00 | ZAc 7,264.00 | ZAc 7,106.00 | ZAc 7,106.00 | 110,812 |
| 2025-10-31 | ZAc 7,090.00 | ZAc 7,275.00 | ZAc 7,052.00 | ZAc 7,189.00 | 708,250 |
| 2025-10-30 | ZAc 6,931.00 | ZAc 7,291.00 | ZAc 6,725.00 | ZAc 7,064.00 | 413,031 |
| 2025-10-29 | ZAc 7,079.00 | ZAc 7,239.00 | ZAc 7,011.00 | ZAc 7,058.00 | 271,827 |
| 2025-10-28 | ZAc 7,000.00 | ZAc 7,049.00 | ZAc 6,958.00 | ZAc 7,049.00 | 332,416 |
| 2025-10-27 | ZAc 7,013.00 | ZAc 7,054.00 | ZAc 6,901.00 | ZAc 6,995.00 | 195,232 |
| 2025-10-24 | ZAc 7,061.00 | ZAc 7,084.00 | ZAc 6,923.00 | ZAc 7,029.00 | 276,324 |
| 2025-10-23 | ZAc 6,906.00 | ZAc 7,018.00 | ZAc 6,752.00 | ZAc 7,018.00 | 257,811 |
| 2025-10-22 | ZAc 6,887.00 | ZAc 6,939.00 | ZAc 6,818.00 | ZAc 6,888.00 | 214,922 |
| 2025-10-21 | ZAc 6,705.00 | ZAc 6,859.00 | ZAc 6,724.00 | ZAc 6,859.00 | 178,375 |
| 2025-10-20 | ZAc 6,884.00 | ZAc 6,908.00 | ZAc 6,780.00 | ZAc 6,836.00 | 591,649 |
| 2025-10-17 | ZAc 6,901.00 | ZAc 6,917.00 | ZAc 6,820.00 | ZAc 6,864.00 | 230,705 |
| 2025-10-16 | ZAc 6,920.00 | ZAc 6,994.00 | ZAc 6,886.00 | ZAc 6,922.00 | 246,226 |
| 2025-10-15 | ZAc 6,773.00 | ZAc 6,992.00 | ZAc 6,877.00 | ZAc 6,920.00 | 1,444,996 |
| 2025-10-14 | ZAc 6,949.00 | ZAc 6,949.00 | ZAc 6,712.00 | ZAc 6,878.00 | 664,185 |
| 2025-10-13 | ZAc 7,009.00 | ZAc 6,927.00 | ZAc 6,809.00 | ZAc 6,877.00 | 339,567 |
| 2025-10-10 | ZAc 7,017.00 | ZAc 7,025.00 | ZAc 6,897.00 | ZAc 6,941.00 | 549,178 |
| 2025-10-09 | ZAc 6,935.00 | ZAc 7,049.00 | ZAc 6,908.00 | ZAc 6,988.00 | 563,679 |