Famous Brands Limited (FBR) Price History
Daily open, high, low, close and volume for Famous Brands Limited (FBR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 5,056.00 | ZAc 5,115.00 | ZAc 5,049.00 | ZAc 5,115.00 | 195,408 |
| 2026-10-08 | ZAc 5,059.00 | ZAc 5,165.00 | ZAc 5,050.00 | ZAc 5,090.00 | 39,143 |
| 2026-10-07 | ZAc 5,260.00 | ZAc 5,260.00 | ZAc 5,054.00 | ZAc 5,150.00 | 140,564 |
| 2026-10-06 | ZAc 5,050.00 | ZAc 5,248.00 | ZAc 5,100.00 | ZAc 5,248.00 | 59,816 |
| 2026-10-05 | ZAc 5,290.00 | ZAc 5,290.00 | ZAc 5,051.00 | ZAc 5,051.00 | 78,717 |
| 2026-10-02 | ZAc 5,082.00 | ZAc 5,323.00 | ZAc 5,030.00 | ZAc 5,230.00 | 188,181 |
| 2026-10-01 | ZAc 5,237.00 | ZAc 5,240.00 | ZAc 5,022.00 | ZAc 5,055.00 | 103,085 |
| 2026-09-30 | ZAc 5,302.00 | ZAc 5,302.00 | ZAc 5,072.00 | ZAc 5,197.00 | 29,761 |
| 2026-09-29 | ZAc 5,235.00 | ZAc 5,263.00 | ZAc 5,175.00 | ZAc 5,260.00 | 15,494 |
| 2026-09-28 | ZAc 5,340.00 | ZAc 5,344.00 | ZAc 5,115.00 | ZAc 5,175.00 | 27,873 |
| 2026-09-25 | ZAc 5,343.00 | ZAc 5,343.00 | ZAc 5,120.00 | ZAc 5,120.00 | 18,133 |
| 2026-09-23 | ZAc 5,268.00 | ZAc 5,369.00 | ZAc 5,115.00 | ZAc 5,173.00 | 395,027 |
| 2026-09-22 | ZAc 5,072.00 | ZAc 5,249.00 | ZAc 5,072.00 | ZAc 5,249.00 | 18,593 |
| 2026-09-21 | ZAc 5,184.00 | ZAc 5,195.00 | ZAc 5,123.00 | ZAc 5,195.00 | 7,062 |
| 2026-09-18 | ZAc 5,128.00 | ZAc 5,185.00 | ZAc 5,038.00 | ZAc 5,155.00 | 273,295 |
| 2026-09-17 | ZAc 5,168.00 | ZAc 5,200.00 | ZAc 5,049.00 | ZAc 5,155.00 | 30,648 |
| 2026-09-16 | ZAc 5,142.00 | ZAc 5,182.00 | ZAc 5,035.00 | ZAc 5,125.00 | 18,938 |
| 2026-09-15 | ZAc 5,090.00 | ZAc 5,220.00 | ZAc 5,015.00 | ZAc 5,172.00 | 337,433 |
| 2026-09-14 | ZAc 5,087.00 | ZAc 5,091.00 | ZAc 4,981.00 | ZAc 5,091.00 | 96,415 |
| 2026-09-11 | ZAc 5,081.00 | ZAc 5,081.00 | ZAc 4,950.00 | ZAc 5,008.00 | 86,450 |
| 2026-09-10 | ZAc 5,249.00 | ZAc 5,249.00 | ZAc 4,937.00 | ZAc 5,011.00 | 42,054 |
| 2026-09-09 | ZAc 5,266.00 | ZAc 5,266.00 | ZAc 5,022.00 | ZAc 5,088.00 | 52,007 |
| 2026-09-08 | ZAc 5,191.00 | ZAc 5,230.00 | ZAc 5,020.00 | ZAc 5,109.00 | 37,057 |
| 2026-09-07 | ZAc 5,198.00 | ZAc 5,198.00 | ZAc 5,070.00 | ZAc 5,099.00 | 11,919 |
| 2026-09-04 | ZAc 5,198.00 | ZAc 5,220.00 | ZAc 5,090.00 | ZAc 5,145.00 | 16,702 |
| 2026-09-03 | ZAc 5,150.00 | ZAc 5,224.00 | ZAc 5,087.00 | ZAc 5,109.00 | 36,416 |
| 2026-09-02 | ZAc 5,330.00 | ZAc 5,295.00 | ZAc 5,100.00 | ZAc 5,175.00 | 39,844 |
| 2026-09-01 | ZAc 5,212.00 | ZAc 5,340.00 | ZAc 5,085.00 | ZAc 5,269.00 | 110,254 |
| 2026-08-31 | ZAc 5,100.00 | ZAc 5,175.00 | ZAc 5,088.00 | ZAc 5,158.00 | 122,893 |
| 2026-08-28 | ZAc 5,083.00 | ZAc 5,240.00 | ZAc 5,083.00 | ZAc 5,175.00 | 107,033 |
| 2026-08-27 | ZAc 5,339.00 | ZAc 5,200.00 | ZAc 5,075.00 | ZAc 5,084.00 | 201,190 |
| 2026-08-26 | ZAc 5,215.00 | ZAc 5,233.00 | ZAc 5,128.00 | ZAc 5,131.00 | 53,362 |
| 2026-08-25 | ZAc 5,215.00 | ZAc 5,222.00 | ZAc 5,103.00 | ZAc 5,150.00 | 158,590 |
| 2026-08-24 | ZAc 5,236.00 | ZAc 5,435.00 | ZAc 5,148.00 | ZAc 5,163.00 | 137,453 |
| 2026-08-21 | ZAc 5,258.00 | ZAc 5,498.00 | ZAc 5,225.00 | ZAc 5,245.00 | 91,678 |
| 2026-08-20 | ZAc 5,312.00 | ZAc 5,357.00 | ZAc 5,235.00 | ZAc 5,245.00 | 18,316 |
| 2026-08-19 | ZAc 5,260.00 | ZAc 5,377.00 | ZAc 5,235.00 | ZAc 5,343.00 | 237,385 |
| 2026-08-18 | ZAc 5,308.00 | ZAc 5,389.00 | ZAc 5,260.00 | ZAc 5,260.00 | 33,301 |
| 2026-08-17 | ZAc 5,323.00 | ZAc 5,416.00 | ZAc 5,315.00 | ZAc 5,337.00 | 20,339 |
| 2026-08-14 | ZAc 5,268.00 | ZAc 5,517.00 | ZAc 5,268.00 | ZAc 5,318.00 | 41,911 |
| 2026-08-13 | ZAc 5,225.00 | ZAc 5,380.00 | ZAc 5,209.00 | ZAc 5,300.00 | 104,622 |
| 2026-08-12 | ZAc 5,255.00 | ZAc 5,352.00 | ZAc 5,238.00 | ZAc 5,238.00 | 61,533 |
| 2026-08-11 | ZAc 5,331.00 | ZAc 5,349.00 | ZAc 5,242.00 | ZAc 5,280.00 | 23,352 |
| 2026-08-07 | ZAc 5,401.00 | ZAc 5,413.50 | ZAc 5,286.00 | ZAc 5,325.00 | 74,602 |
| 2026-08-06 | ZAc 5,240.00 | ZAc 5,476.00 | ZAc 5,227.00 | ZAc 5,400.00 | 122,752 |
| 2026-08-05 | ZAc 5,287.00 | ZAc 5,303.00 | ZAc 5,226.00 | ZAc 5,250.00 | 509,202 |
| 2026-08-04 | ZAc 5,309.00 | ZAc 5,332.00 | ZAc 5,220.00 | ZAc 5,220.00 | 235,415 |
| 2026-08-03 | ZAc 5,335.00 | ZAc 5,421.00 | ZAc 5,280.00 | ZAc 5,280.00 | 346,543 |
| 2026-07-31 | ZAc 5,334.00 | ZAc 5,481.00 | ZAc 5,283.00 | ZAc 5,331.00 | 69,650 |
| 2026-07-30 | ZAc 5,270.00 | ZAc 5,399.00 | ZAc 5,255.00 | ZAc 5,262.00 | 241,050 |
| 2026-07-29 | ZAc 5,269.00 | ZAc 5,430.00 | ZAc 5,211.00 | ZAc 5,315.00 | 44,336 |
| 2026-07-28 | ZAc 5,272.00 | ZAc 5,302.00 | ZAc 5,156.00 | ZAc 5,219.00 | 478,213 |
| 2026-07-27 | ZAc 5,287.00 | ZAc 5,348.00 | ZAc 5,259.00 | ZAc 5,270.00 | 122,922 |
| 2026-07-24 | ZAc 5,262.00 | ZAc 5,323.00 | ZAc 5,209.00 | ZAc 5,260.00 | 136,311 |
| 2026-07-23 | ZAc 5,324.00 | ZAc 5,330.00 | ZAc 5,130.00 | ZAc 5,260.00 | 188,572 |
| 2026-07-22 | ZAc 5,580.00 | ZAc 5,580.00 | ZAc 5,271.00 | ZAc 5,400.00 | 360,827 |
| 2026-07-21 | ZAc 5,698.00 | ZAc 5,698.00 | ZAc 5,542.00 | ZAc 5,580.00 | 31,247 |
| 2026-07-20 | ZAc 5,627.00 | ZAc 5,775.00 | ZAc 5,481.00 | ZAc 5,633.00 | 16,822 |
| 2026-07-17 | ZAc 5,725.00 | ZAc 5,725.00 | ZAc 5,575.00 | ZAc 5,637.00 | 17,118 |
| 2026-07-16 | ZAc 5,588.00 | ZAc 5,800.00 | ZAc 5,538.00 | ZAc 5,725.00 | 110,426 |
| 2026-07-15 | ZAc 5,605.00 | ZAc 5,708.00 | ZAc 5,592.00 | ZAc 5,610.00 | 18,563 |
| 2026-07-14 | ZAc 5,955.00 | ZAc 5,969.00 | ZAc 5,641.00 | ZAc 5,878.00 | 35,883 |
| 2026-07-13 | ZAc 5,850.00 | ZAc 5,962.00 | ZAc 5,823.00 | ZAc 5,932.00 | 118,241 |
| 2026-07-10 | ZAc 5,675.00 | ZAc 5,899.00 | ZAc 5,645.00 | ZAc 5,899.00 | 52,202 |
| 2026-07-09 | ZAc 5,928.00 | ZAc 5,928.00 | ZAc 5,641.00 | ZAc 5,684.00 | 42,650 |
| 2026-07-08 | ZAc 6,078.00 | ZAc 6,078.00 | ZAc 5,689.00 | ZAc 5,702.00 | 39,063 |
| 2026-07-07 | ZAc 6,113.00 | ZAc 6,113.00 | ZAc 5,970.00 | ZAc 5,995.00 | 20,219 |
| 2026-07-06 | ZAc 6,190.00 | ZAc 6,202.00 | ZAc 6,036.00 | ZAc 6,112.00 | 88,376 |
| 2026-07-03 | ZAc 6,088.00 | ZAc 6,150.00 | ZAc 6,076.00 | ZAc 6,114.00 | 104,870 |
| 2026-07-02 | ZAc 6,141.00 | ZAc 6,225.00 | ZAc 6,045.00 | ZAc 6,045.00 | 199,965 |
| 2026-07-01 | ZAc 5,865.00 | ZAc 6,450.00 | ZAc 5,865.00 | ZAc 6,060.00 | 136,588 |
| 2026-06-30 | ZAc 5,814.00 | ZAc 5,963.00 | ZAc 5,814.00 | ZAc 5,963.00 | 66,983 |
| 2026-06-29 | ZAc 5,666.00 | ZAc 5,859.00 | ZAc 5,620.00 | ZAc 5,819.00 | 70,974 |
| 2026-06-26 | ZAc 5,450.00 | ZAc 5,673.00 | ZAc 5,442.00 | ZAc 5,577.00 | 304,389 |
| 2026-06-25 | ZAc 5,514.00 | ZAc 5,514.00 | ZAc 5,422.00 | ZAc 5,422.00 | 1,539,373 |
| 2026-06-24 | ZAc 5,482.00 | ZAc 5,538.00 | ZAc 5,460.00 | ZAc 5,460.00 | 53,901 |
| 2026-06-23 | ZAc 5,590.00 | ZAc 5,590.00 | ZAc 5,320.00 | ZAc 5,484.00 | 57,589 |
| 2026-06-22 | ZAc 5,565.00 | ZAc 5,651.00 | ZAc 5,565.00 | ZAc 5,636.00 | 181,910 |
| 2026-06-19 | ZAc 5,637.00 | ZAc 5,710.00 | ZAc 5,593.00 | ZAc 5,593.00 | 195,108 |
| 2026-06-18 | ZAc 5,698.00 | ZAc 5,710.00 | ZAc 5,632.00 | ZAc 5,640.00 | 60,112 |
| 2026-06-17 | ZAc 5,570.00 | ZAc 5,710.00 | ZAc 5,523.00 | ZAc 5,700.00 | 1,133,060 |
| 2026-06-15 | ZAc 5,480.00 | ZAc 5,575.00 | ZAc 5,446.00 | ZAc 5,548.00 | 143,824 |
| 2026-06-12 | ZAc 5,358.00 | ZAc 5,474.00 | ZAc 5,330.00 | ZAc 5,371.00 | 622,588 |
| 2026-06-11 | ZAc 5,242.00 | ZAc 5,300.00 | ZAc 5,242.00 | ZAc 5,291.00 | 104,486 |
| 2026-06-10 | ZAc 5,329.00 | ZAc 5,330.00 | ZAc 5,229.00 | ZAc 5,265.00 | 87,460 |
| 2026-06-09 | ZAc 5,349.00 | ZAc 5,353.00 | ZAc 5,289.00 | ZAc 5,330.00 | 44,100 |
| 2026-06-08 | ZAc 5,270.00 | ZAc 5,369.00 | ZAc 5,270.00 | ZAc 5,350.00 | 181,893 |
| 2026-06-05 | ZAc 5,275.00 | ZAc 5,302.00 | ZAc 5,269.00 | ZAc 5,290.00 | 55,303 |
| 2026-06-04 | ZAc 5,230.00 | ZAc 5,324.00 | ZAc 5,230.00 | ZAc 5,260.00 | 50,974 |
| 2026-06-03 | ZAc 5,121.00 | ZAc 5,300.00 | ZAc 5,121.00 | ZAc 5,225.00 | 195,800 |
| 2026-06-02 | ZAc 5,201.00 | ZAc 5,275.00 | ZAc 5,183.00 | ZAc 5,234.00 | 425,094 |
| 2026-06-01 | ZAc 5,171.00 | ZAc 5,222.00 | ZAc 5,132.00 | ZAc 5,177.00 | 128,216 |
| 2026-05-29 | ZAc 5,094.00 | ZAc 5,196.00 | ZAc 5,082.00 | ZAc 5,186.00 | 270,219 |
| 2026-05-28 | ZAc 5,164.00 | ZAc 5,200.00 | ZAc 5,100.00 | ZAc 5,170.00 | 35,809 |
| 2026-05-27 | ZAc 5,035.00 | ZAc 5,214.00 | ZAc 5,149.00 | ZAc 5,199.00 | 40,288 |
| 2026-05-26 | ZAc 5,197.00 | ZAc 5,250.00 | ZAc 5,133.00 | ZAc 5,200.00 | 78,913 |
| 2026-05-25 | ZAc 5,100.00 | ZAc 5,313.00 | ZAc 5,126.00 | ZAc 5,181.00 | 315,660 |
| 2026-05-22 | ZAc 5,070.00 | ZAc 5,101.00 | ZAc 5,000.00 | ZAc 5,015.00 | 89,065 |
| 2026-05-21 | ZAc 4,994.00 | ZAc 5,134.00 | ZAc 4,976.00 | ZAc 5,089.00 | 81,724 |
| 2026-05-20 | ZAc 5,000.00 | ZAc 5,220.00 | ZAc 4,962.00 | ZAc 5,038.00 | 312,797 |
| 2026-05-19 | ZAc 5,205.00 | ZAc 5,205.00 | ZAc 5,020.00 | ZAc 5,020.00 | 622,152 |
| 2026-05-18 | ZAc 5,000.00 | ZAc 5,184.00 | ZAc 4,999.00 | ZAc 5,100.00 | 884,310 |
| 2026-05-15 | ZAc 5,099.00 | ZAc 5,013.00 | ZAc 4,944.00 | ZAc 4,948.00 | 43,038 |
| 2026-05-14 | ZAc 4,961.00 | ZAc 5,000.00 | ZAc 4,960.00 | ZAc 4,996.00 | 40,459 |
| 2026-05-13 | ZAc 4,971.00 | ZAc 5,046.00 | ZAc 4,956.00 | ZAc 5,000.00 | 16,809 |
| 2026-05-12 | ZAc 5,230.00 | ZAc 5,231.00 | ZAc 4,970.00 | ZAc 5,008.00 | 95,968 |
| 2026-05-11 | ZAc 5,303.00 | ZAc 5,303.00 | ZAc 4,970.00 | ZAc 5,197.00 | 33,928 |
| 2026-05-08 | ZAc 5,314.00 | ZAc 5,361.00 | ZAc 5,225.00 | ZAc 5,225.00 | 24,555 |
| 2026-05-07 | ZAc 5,303.00 | ZAc 5,418.00 | ZAc 5,303.00 | ZAc 5,313.00 | 10,421 |
| 2026-05-06 | ZAc 5,445.00 | ZAc 5,481.00 | ZAc 5,385.00 | ZAc 5,400.00 | 47,722 |
| 2026-05-05 | ZAc 5,398.00 | ZAc 5,398.00 | ZAc 5,291.00 | ZAc 5,395.00 | 23,706 |
| 2026-05-04 | ZAc 5,399.00 | ZAc 5,438.00 | ZAc 5,300.00 | ZAc 5,385.00 | 319,974 |
| 2026-04-30 | ZAc 5,300.00 | ZAc 5,430.00 | ZAc 5,220.00 | ZAc 5,345.00 | 102,596 |
| 2026-04-29 | ZAc 5,351.00 | ZAc 5,450.00 | ZAc 5,221.00 | ZAc 5,395.00 | 71,446 |
| 2026-04-28 | ZAc 5,480.00 | ZAc 5,481.00 | ZAc 5,220.00 | ZAc 5,390.00 | 19,908 |
| 2026-04-24 | ZAc 5,335.00 | ZAc 5,463.00 | ZAc 5,332.00 | ZAc 5,463.00 | 15,398 |
| 2026-04-23 | ZAc 5,207.00 | ZAc 5,333.00 | ZAc 5,207.00 | ZAc 5,245.00 | 63,568 |
| 2026-04-22 | ZAc 5,350.00 | ZAc 5,425.00 | ZAc 5,245.00 | ZAc 5,245.00 | 19,839 |
| 2026-04-21 | ZAc 5,350.00 | ZAc 5,458.00 | ZAc 5,194.00 | ZAc 5,373.00 | 63,527 |
| 2026-04-20 | ZAc 5,220.00 | ZAc 5,449.00 | ZAc 5,240.00 | ZAc 5,366.00 | 23,066 |
| 2026-04-17 | ZAc 5,450.00 | ZAc 5,450.00 | ZAc 5,255.00 | ZAc 5,280.00 | 56,742 |
| 2026-04-16 | ZAc 5,470.00 | ZAc 5,500.00 | ZAc 5,424.00 | ZAc 5,424.00 | 25,841 |
| 2026-04-15 | ZAc 5,480.00 | ZAc 5,480.00 | ZAc 5,340.00 | ZAc 5,470.00 | 70,195 |
| 2026-04-14 | ZAc 5,300.00 | ZAc 5,484.00 | ZAc 5,295.00 | ZAc 5,484.00 | 17,048 |
| 2026-04-13 | ZAc 5,273.00 | ZAc 5,311.00 | ZAc 5,223.00 | ZAc 5,293.00 | 38,363 |
| 2026-04-10 | ZAc 5,236.00 | ZAc 5,347.00 | ZAc 5,236.00 | ZAc 5,293.00 | 9,538 |
| 2026-04-09 | ZAc 5,370.00 | ZAc 5,367.00 | ZAc 5,218.00 | ZAc 5,289.00 | 6,152 |
| 2026-04-08 | ZAc 5,220.00 | ZAc 5,430.00 | ZAc 5,196.00 | ZAc 5,300.00 | 55,949 |
| 2026-04-07 | ZAc 5,117.00 | ZAc 5,219.00 | ZAc 5,061.00 | ZAc 5,120.00 | 63,800 |
| 2026-04-02 | ZAc 5,021.00 | ZAc 5,112.00 | ZAc 4,954.00 | ZAc 5,112.00 | 4,064 |
| 2026-04-01 | ZAc 5,095.00 | ZAc 5,219.00 | ZAc 5,020.00 | ZAc 5,100.00 | 34,355 |
| 2026-03-31 | ZAc 5,013.00 | ZAc 5,190.00 | ZAc 4,980.00 | ZAc 5,045.00 | 127,175 |
| 2026-03-30 | ZAc 5,186.00 | ZAc 5,186.00 | ZAc 4,923.00 | ZAc 4,985.00 | 99,144 |
| 2026-03-27 | ZAc 5,204.00 | ZAc 5,204.00 | ZAc 5,005.00 | ZAc 5,167.00 | 80,472 |
| 2026-03-26 | ZAc 5,210.00 | ZAc 5,224.00 | ZAc 5,081.00 | ZAc 5,163.00 | 83,414 |
| 2026-03-25 | ZAc 5,200.00 | ZAc 5,265.00 | ZAc 5,003.00 | ZAc 5,219.00 | 55,664 |
| 2026-03-24 | ZAc 5,182.00 | ZAc 5,182.00 | ZAc 4,980.00 | ZAc 5,169.00 | 84,715 |
| 2026-03-23 | ZAc 4,973.00 | ZAc 5,191.00 | ZAc 4,970.00 | ZAc 5,180.00 | 279,113 |
| 2026-03-20 | ZAc 5,034.00 | ZAc 5,245.00 | ZAc 5,034.00 | ZAc 5,214.00 | 281,754 |
| 2026-03-19 | ZAc 5,026.00 | ZAc 5,100.00 | ZAc 4,970.00 | ZAc 5,070.00 | 67,754 |
| 2026-03-18 | ZAc 5,220.00 | ZAc 5,270.00 | ZAc 5,010.00 | ZAc 5,010.00 | 75,777 |
| 2026-03-17 | ZAc 4,946.00 | ZAc 5,193.00 | ZAc 4,943.00 | ZAc 5,193.00 | 207,202 |
| 2026-03-16 | ZAc 4,888.00 | ZAc 5,000.00 | ZAc 4,864.00 | ZAc 5,000.00 | 743,862 |
| 2026-03-13 | ZAc 4,958.00 | ZAc 4,970.00 | ZAc 4,711.00 | ZAc 4,909.00 | 247,806 |
| 2026-03-12 | ZAc 5,026.00 | ZAc 5,107.00 | ZAc 4,909.00 | ZAc 4,909.00 | 72,628 |
| 2026-03-11 | ZAc 5,271.00 | ZAc 5,259.00 | ZAc 5,023.00 | ZAc 5,056.00 | 135,018 |
| 2026-03-10 | ZAc 5,037.00 | ZAc 5,186.00 | ZAc 5,036.00 | ZAc 5,166.00 | 164,582 |
| 2026-03-09 | ZAc 5,108.00 | ZAc 5,111.00 | ZAc 4,972.00 | ZAc 5,004.00 | 223,099 |
| 2026-03-06 | ZAc 5,411.00 | ZAc 5,411.00 | ZAc 5,100.00 | ZAc 5,100.00 | 575,056 |
| 2026-03-05 | ZAc 5,500.00 | ZAc 5,500.00 | ZAc 5,370.00 | ZAc 5,389.00 | 40,174 |
| 2026-03-04 | ZAc 5,425.00 | ZAc 5,452.00 | ZAc 5,356.00 | ZAc 5,416.00 | 36,582 |
| 2026-03-03 | ZAc 5,483.00 | ZAc 5,483.00 | ZAc 5,272.00 | ZAc 5,374.00 | 165,050 |
| 2026-03-02 | ZAc 5,420.00 | ZAc 5,602.00 | ZAc 5,469.00 | ZAc 5,500.00 | 298,555 |
| 2026-02-27 | ZAc 5,636.00 | ZAc 5,700.00 | ZAc 5,609.00 | ZAc 5,616.00 | 451,730 |
| 2026-02-26 | ZAc 5,480.00 | ZAc 5,689.00 | ZAc 5,480.00 | ZAc 5,684.00 | 117,848 |
| 2026-02-25 | ZAc 5,530.00 | ZAc 5,540.00 | ZAc 5,430.00 | ZAc 5,480.00 | 177,066 |
| 2026-02-24 | ZAc 5,700.00 | ZAc 5,700.00 | ZAc 5,555.00 | ZAc 5,571.00 | 53,109 |
| 2026-02-23 | ZAc 5,759.00 | ZAc 5,759.00 | ZAc 5,662.00 | ZAc 5,701.00 | 88,533 |
| 2026-02-20 | ZAc 5,607.00 | ZAc 5,664.00 | ZAc 5,575.00 | ZAc 5,617.00 | 44,662 |
| 2026-02-19 | ZAc 5,699.00 | ZAc 5,700.00 | ZAc 5,631.00 | ZAc 5,656.00 | 83,649 |
| 2026-02-18 | ZAc 5,710.00 | ZAc 5,749.00 | ZAc 5,572.00 | ZAc 5,700.00 | 305,447 |
| 2026-02-17 | ZAc 5,611.00 | ZAc 5,721.00 | ZAc 5,576.00 | ZAc 5,600.00 | 284,141 |
| 2026-02-16 | ZAc 5,700.00 | ZAc 5,788.00 | ZAc 5,600.00 | ZAc 5,669.00 | 189,930 |
| 2026-02-13 | ZAc 5,652.00 | ZAc 5,793.00 | ZAc 5,600.00 | ZAc 5,650.00 | 186,236 |
| 2026-02-12 | ZAc 5,683.00 | ZAc 5,849.00 | ZAc 5,653.00 | ZAc 5,653.00 | 285,443 |
| 2026-02-11 | ZAc 5,800.00 | ZAc 5,800.00 | ZAc 5,678.00 | ZAc 5,774.00 | 29,963 |
| 2026-02-10 | ZAc 5,802.00 | ZAc 5,859.00 | ZAc 5,741.00 | ZAc 5,768.00 | 46,249 |
| 2026-02-09 | ZAc 5,710.00 | ZAc 5,805.00 | ZAc 5,712.00 | ZAc 5,776.00 | 27,211 |
| 2026-02-06 | ZAc 5,949.00 | ZAc 5,949.00 | ZAc 5,780.00 | ZAc 5,806.00 | 150,585 |
| 2026-02-05 | ZAc 5,926.00 | ZAc 6,048.00 | ZAc 5,807.00 | ZAc 5,809.00 | 256,226 |
| 2026-02-04 | ZAc 6,039.00 | ZAc 6,039.00 | ZAc 5,900.00 | ZAc 5,925.00 | 163,404 |
| 2026-02-03 | ZAc 5,938.00 | ZAc 5,994.00 | ZAc 5,868.00 | ZAc 5,950.00 | 183,151 |
| 2026-02-02 | ZAc 5,850.00 | ZAc 6,054.00 | ZAc 5,683.00 | ZAc 5,938.00 | 655,047 |
| 2026-01-30 | ZAc 5,504.00 | ZAc 5,950.00 | ZAc 5,380.00 | ZAc 5,800.00 | 219,268 |
| 2026-01-29 | ZAc 5,473.00 | ZAc 5,527.00 | ZAc 5,438.00 | ZAc 5,497.00 | 26,306 |
| 2026-01-28 | ZAc 5,373.00 | ZAc 5,541.00 | ZAc 5,373.00 | ZAc 5,500.00 | 30,651 |
| 2026-01-27 | ZAc 5,516.00 | ZAc 5,544.00 | ZAc 5,369.00 | ZAc 5,488.00 | 71,016 |
| 2026-01-26 | ZAc 5,501.00 | ZAc 5,600.00 | ZAc 5,500.00 | ZAc 5,500.00 | 49,227 |
| 2026-01-23 | ZAc 5,636.00 | ZAc 5,640.00 | ZAc 5,551.00 | ZAc 5,551.00 | 63,195 |
| 2026-01-22 | ZAc 5,508.00 | ZAc 5,630.00 | ZAc 5,508.00 | ZAc 5,595.00 | 47,257 |
| 2026-01-21 | ZAc 5,498.00 | ZAc 5,498.00 | ZAc 5,339.00 | ZAc 5,360.00 | 24,469 |
| 2026-01-20 | ZAc 5,690.00 | ZAc 5,690.00 | ZAc 5,382.00 | ZAc 5,454.00 | 15,392 |
| 2026-01-19 | ZAc 5,504.00 | ZAc 5,686.00 | ZAc 5,418.00 | ZAc 5,540.00 | 69,201 |
| 2026-01-16 | ZAc 5,632.00 | ZAc 5,671.00 | ZAc 5,480.00 | ZAc 5,541.00 | 41,970 |
| 2026-01-15 | ZAc 5,370.00 | ZAc 5,657.00 | ZAc 5,398.00 | ZAc 5,632.00 | 321,210 |
| 2026-01-14 | ZAc 5,507.00 | ZAc 5,598.00 | ZAc 5,466.00 | ZAc 5,506.00 | 36,867 |
| 2026-01-13 | ZAc 5,439.00 | ZAc 5,560.00 | ZAc 5,416.00 | ZAc 5,500.00 | 51,190 |
| 2026-01-12 | ZAc 5,690.00 | ZAc 5,690.00 | ZAc 5,414.00 | ZAc 5,439.00 | 39,581 |
| 2026-01-09 | ZAc 5,371.00 | ZAc 5,550.00 | ZAc 5,478.00 | ZAc 5,550.00 | 24,285 |
| 2026-01-08 | ZAc 5,575.00 | ZAc 5,691.00 | ZAc 5,420.00 | ZAc 5,430.00 | 34,100 |
| 2026-01-07 | ZAc 5,435.00 | ZAc 5,584.00 | ZAc 5,372.00 | ZAc 5,543.00 | 471,821 |
| 2026-01-06 | ZAc 5,361.00 | ZAc 5,468.00 | ZAc 5,325.00 | ZAc 5,454.00 | 37,266 |
| 2026-01-05 | ZAc 5,348.00 | ZAc 5,369.00 | ZAc 5,311.00 | ZAc 5,321.00 | 34,369 |
| 2026-01-02 | ZAc 5,358.00 | ZAc 5,429.00 | ZAc 5,312.00 | ZAc 5,365.00 | 112,086 |
| 2025-12-31 | ZAc 5,393.00 | ZAc 5,393.00 | ZAc 5,311.00 | ZAc 5,348.00 | 4,605 |
| 2025-12-30 | ZAc 5,403.00 | ZAc 5,403.00 | ZAc 5,241.00 | ZAc 5,318.00 | 36,055 |
| 2025-12-29 | ZAc 5,318.00 | ZAc 5,334.00 | ZAc 5,201.00 | ZAc 5,334.00 | 32,474 |
| 2025-12-24 | ZAc 5,263.00 | ZAc 5,263.00 | ZAc 5,215.00 | ZAc 5,226.00 | 9,663 |
| 2025-12-23 | ZAc 5,213.00 | ZAc 5,297.00 | ZAc 5,201.00 | ZAc 5,220.00 | 47,246 |
| 2025-12-22 | ZAc 5,229.00 | ZAc 5,268.00 | ZAc 5,165.00 | ZAc 5,207.00 | 66,789 |
| 2025-12-19 | ZAc 5,195.00 | ZAc 5,319.00 | ZAc 5,206.00 | ZAc 5,268.00 | 587,603 |
| 2025-12-18 | ZAc 5,170.00 | ZAc 5,257.00 | ZAc 5,171.00 | ZAc 5,236.00 | 43,147 |
| 2025-12-17 | ZAc 5,400.00 | ZAc 5,400.00 | ZAc 5,170.00 | ZAc 5,212.00 | 85,053 |
| 2025-12-15 | ZAc 5,437.00 | ZAc 5,437.00 | ZAc 5,321.00 | ZAc 5,403.00 | 33,996 |
| 2025-12-12 | ZAc 5,500.00 | ZAc 5,550.00 | ZAc 5,340.00 | ZAc 5,391.00 | 126,518 |
| 2025-12-11 | ZAc 5,643.00 | ZAc 5,715.00 | ZAc 5,551.00 | ZAc 5,582.00 | 101,101 |
| 2025-12-10 | ZAc 5,527.00 | ZAc 5,648.00 | ZAc 5,541.00 | ZAc 5,617.00 | 38,463 |
| 2025-12-09 | ZAc 5,500.00 | ZAc 5,631.00 | ZAc 5,502.00 | ZAc 5,598.00 | 134,345 |
| 2025-12-08 | ZAc 5,715.00 | ZAc 5,715.00 | ZAc 5,534.00 | ZAc 5,570.00 | 36,900 |
| 2025-12-05 | ZAc 5,636.00 | ZAc 5,741.00 | ZAc 5,545.00 | ZAc 5,572.00 | 127,027 |
| 2025-12-04 | ZAc 5,639.00 | ZAc 5,639.00 | ZAc 5,478.00 | ZAc 5,593.00 | 71,329 |
| 2025-12-03 | ZAc 5,611.00 | ZAc 5,611.00 | ZAc 5,529.00 | ZAc 5,583.00 | 24,857 |
| 2025-12-02 | ZAc 5,421.00 | ZAc 5,633.00 | ZAc 5,421.00 | ZAc 5,557.00 | 194,219 |
| 2025-12-01 | ZAc 5,448.00 | ZAc 5,563.00 | ZAc 5,411.00 | ZAc 5,515.00 | 85,898 |
| 2025-11-28 | ZAc 5,578.00 | ZAc 5,645.00 | ZAc 5,404.00 | ZAc 5,645.00 | 417,669 |
| 2025-11-27 | ZAc 5,456.00 | ZAc 5,635.00 | ZAc 5,434.00 | ZAc 5,582.00 | 168,428 |
| 2025-11-26 | ZAc 5,317.00 | ZAc 5,434.00 | ZAc 5,250.00 | ZAc 5,405.00 | 87,937 |
| 2025-11-25 | ZAc 5,282.00 | ZAc 5,303.00 | ZAc 5,230.00 | ZAc 5,286.00 | 45,927 |
| 2025-11-24 | ZAc 5,190.00 | ZAc 5,282.00 | ZAc 5,071.00 | ZAc 5,240.00 | 88,701 |
| 2025-11-21 | ZAc 5,100.00 | ZAc 5,200.00 | ZAc 5,073.00 | ZAc 5,114.00 | 125,134 |
| 2025-11-20 | ZAc 5,110.00 | ZAc 5,295.00 | ZAc 5,092.00 | ZAc 5,283.00 | 81,617 |
| 2025-11-19 | ZAc 5,099.00 | ZAc 5,148.00 | ZAc 5,058.00 | ZAc 5,119.00 | 73,805 |
| 2025-11-18 | ZAc 5,070.00 | ZAc 5,151.00 | ZAc 5,022.00 | ZAc 5,038.00 | 69,847 |
| 2025-11-17 | ZAc 5,320.00 | ZAc 5,320.00 | ZAc 5,083.00 | ZAc 5,109.00 | 215,557 |
| 2025-11-14 | ZAc 5,260.00 | ZAc 5,300.00 | ZAc 5,183.00 | ZAc 5,211.00 | 76,074 |
| 2025-11-13 | ZAc 5,280.00 | ZAc 5,385.00 | ZAc 5,232.00 | ZAc 5,333.00 | 129,311 |
| 2025-11-12 | ZAc 5,299.00 | ZAc 5,299.00 | ZAc 5,182.00 | ZAc 5,280.00 | 58,918 |
| 2025-11-11 | ZAc 5,213.00 | ZAc 5,285.00 | ZAc 5,150.00 | ZAc 5,285.00 | 212,164 |
| 2025-11-10 | ZAc 5,175.00 | ZAc 5,237.00 | ZAc 5,116.00 | ZAc 5,214.00 | 134,940 |
| 2025-11-07 | ZAc 5,286.00 | ZAc 5,286.00 | ZAc 5,175.00 | ZAc 5,175.00 | 130,497 |
| 2025-11-06 | ZAc 5,391.00 | ZAc 5,391.00 | ZAc 5,227.00 | ZAc 5,265.00 | 202,439 |
| 2025-11-05 | ZAc 5,301.00 | ZAc 5,382.00 | ZAc 5,266.00 | ZAc 5,382.00 | 176,054 |
| 2025-11-04 | ZAc 5,335.00 | ZAc 5,400.00 | ZAc 5,224.00 | ZAc 5,300.00 | 347,761 |
| 2025-11-03 | ZAc 5,431.00 | ZAc 5,431.00 | ZAc 5,283.00 | ZAc 5,376.00 | 152,342 |
| 2025-10-31 | ZAc 5,250.00 | ZAc 5,459.00 | ZAc 5,250.00 | ZAc 5,426.00 | 256,507 |
| 2025-10-30 | ZAc 5,220.00 | ZAc 5,353.00 | ZAc 5,220.00 | ZAc 5,320.00 | 144,170 |
| 2025-10-29 | ZAc 5,301.00 | ZAc 5,301.00 | ZAc 5,175.00 | ZAc 5,220.00 | 109,144 |
| 2025-10-28 | ZAc 5,278.00 | ZAc 5,277.00 | ZAc 5,120.00 | ZAc 5,220.00 | 251,568 |
| 2025-10-27 | ZAc 5,474.00 | ZAc 5,562.00 | ZAc 5,150.00 | ZAc 5,300.00 | 362,913 |
| 2025-10-24 | ZAc 5,425.00 | ZAc 5,489.00 | ZAc 5,399.00 | ZAc 5,486.00 | 40,619 |
| 2025-10-23 | ZAc 5,551.00 | ZAc 5,617.00 | ZAc 5,321.00 | ZAc 5,416.00 | 68,145 |
| 2025-10-22 | ZAc 5,586.00 | ZAc 5,690.00 | ZAc 5,516.00 | ZAc 5,600.00 | 249,995 |
| 2025-10-21 | ZAc 5,419.00 | ZAc 5,577.00 | ZAc 5,350.00 | ZAc 5,563.00 | 111,956 |
| 2025-10-20 | ZAc 5,515.00 | ZAc 5,515.00 | ZAc 5,284.00 | ZAc 5,440.00 | 63,081 |
| 2025-10-17 | ZAc 5,345.00 | ZAc 5,451.00 | ZAc 5,345.00 | ZAc 5,410.00 | 43,075 |
| 2025-10-16 | ZAc 5,401.00 | ZAc 5,530.00 | ZAc 5,382.00 | ZAc 5,432.00 | 132,141 |
| 2025-10-15 | ZAc 5,153.00 | ZAc 5,466.00 | ZAc 5,150.00 | ZAc 5,466.00 | 383,651 |
| 2025-10-14 | ZAc 5,151.00 | ZAc 5,162.00 | ZAc 5,090.00 | ZAc 5,113.00 | 84,718 |
| 2025-10-13 | ZAc 5,387.00 | ZAc 5,235.00 | ZAc 5,089.00 | ZAc 5,150.00 | 107,869 |
| 2025-10-10 | ZAc 5,308.00 | ZAc 5,376.00 | ZAc 5,172.00 | ZAc 5,186.00 | 89,735 |
| 2025-10-09 | ZAc 5,327.00 | ZAc 5,393.00 | ZAc 5,225.00 | ZAc 5,324.00 | 83,753 |