Fortress Real Estate Investments Limited (FFB) Price History
Daily open, high, low, close and volume for Fortress Real Estate Investments Limited (FFB) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | ZAc 2,471.00 | ZAc 2,483.00 | ZAc 2,448.00 | ZAc 2,471.00 | 837,649 |
| 2026-10-07 | ZAc 2,460.00 | ZAc 2,560.00 | ZAc 2,443.00 | ZAc 2,480.00 | 2,805,554 |
| 2026-10-06 | ZAc 2,482.00 | ZAc 2,519.00 | ZAc 2,472.00 | ZAc 2,487.00 | 2,001,634 |
| 2026-10-05 | ZAc 2,500.00 | ZAc 2,523.00 | ZAc 2,458.00 | ZAc 2,506.00 | 1,326,170 |
| 2026-10-02 | ZAc 2,517.00 | ZAc 2,520.00 | ZAc 2,478.00 | ZAc 2,495.00 | 872,501 |
| 2026-10-01 | ZAc 2,510.00 | ZAc 2,547.00 | ZAc 2,482.00 | ZAc 2,508.00 | 972,649 |
| 2026-09-30 | ZAc 2,507.00 | ZAc 2,548.00 | ZAc 2,495.00 | ZAc 2,526.00 | 1,912,508 |
| 2026-09-29 | ZAc 2,526.00 | ZAc 2,553.00 | ZAc 2,513.00 | ZAc 2,522.00 | 6,946,349 |
| 2026-09-28 | ZAc 2,550.00 | ZAc 2,580.00 | ZAc 2,519.00 | ZAc 2,526.00 | 2,432,162 |
| 2026-09-25 | ZAc 2,563.00 | ZAc 2,582.00 | ZAc 2,537.00 | ZAc 2,548.00 | 4,730,752 |
| 2026-09-23 | ZAc 2,548.00 | ZAc 2,589.00 | ZAc 2,540.00 | ZAc 2,553.00 | 3,002,020 |
| 2026-09-22 | ZAc 2,534.00 | ZAc 2,576.00 | ZAc 2,528.00 | ZAc 2,566.00 | 796,539 |
| 2026-09-21 | ZAc 2,519.00 | ZAc 2,549.00 | ZAc 2,510.00 | ZAc 2,533.00 | 569,681 |
| 2026-09-18 | ZAc 2,467.00 | ZAc 2,543.00 | ZAc 2,451.00 | ZAc 2,540.00 | 7,448,926 |
| 2026-09-17 | ZAc 2,498.00 | ZAc 2,511.00 | ZAc 2,425.00 | ZAc 2,464.00 | 3,040,771 |
| 2026-09-16 | ZAc 2,460.00 | ZAc 2,533.00 | ZAc 2,487.00 | ZAc 2,486.00 | 2,550,703 |
| 2026-09-15 | ZAc 2,470.00 | ZAc 2,477.00 | ZAc 2,410.00 | ZAc 2,472.00 | 7,704,351 |
| 2026-09-14 | ZAc 2,482.00 | ZAc 2,482.00 | ZAc 2,437.00 | ZAc 2,470.00 | 1,073,996 |
| 2026-09-11 | ZAc 2,500.00 | ZAc 2,513.00 | ZAc 2,445.00 | ZAc 2,445.00 | 3,610,666 |
| 2026-09-10 | ZAc 2,497.00 | ZAc 2,507.00 | ZAc 2,458.00 | ZAc 2,504.00 | 8,230,328 |
| 2026-09-09 | ZAc 2,430.00 | ZAc 2,511.00 | ZAc 2,442.00 | ZAc 2,491.00 | 1,713,810 |
| 2026-09-08 | ZAc 2,432.00 | ZAc 2,477.00 | ZAc 2,428.00 | ZAc 2,462.00 | 1,718,657 |
| 2026-09-07 | ZAc 2,494.00 | ZAc 2,498.00 | ZAc 2,456.00 | ZAc 2,456.00 | 1,372,225 |
| 2026-09-04 | ZAc 2,472.00 | ZAc 2,519.00 | ZAc 2,466.00 | ZAc 2,500.00 | 2,254,188 |
| 2026-09-03 | ZAc 2,371.00 | ZAc 2,515.00 | ZAc 2,371.00 | ZAc 2,500.00 | 4,074,176 |
| 2026-09-02 | ZAc 2,386.00 | ZAc 2,406.00 | ZAc 2,375.00 | ZAc 2,375.00 | 1,211,561 |
| 2026-09-01 | ZAc 2,409.00 | ZAc 2,419.00 | ZAc 2,390.00 | ZAc 2,400.00 | 748,053 |
| 2026-08-31 | ZAc 2,438.00 | ZAc 2,456.00 | ZAc 2,386.00 | ZAc 2,386.00 | 8,425,787 |
| 2026-08-28 | ZAc 2,420.00 | ZAc 2,456.00 | ZAc 2,418.00 | ZAc 2,438.00 | 1,911,284 |
| 2026-08-27 | ZAc 2,423.00 | ZAc 2,434.00 | ZAc 2,397.00 | ZAc 2,419.00 | 2,091,025 |
| 2026-08-26 | ZAc 2,419.00 | ZAc 2,419.00 | ZAc 2,395.00 | ZAc 2,403.00 | 1,537,951 |
| 2026-08-25 | ZAc 2,399.00 | ZAc 2,422.00 | ZAc 2,385.00 | ZAc 2,400.00 | 1,082,235 |
| 2026-08-24 | ZAc 2,401.00 | ZAc 2,411.00 | ZAc 2,390.00 | ZAc 2,390.00 | 2,183,340 |
| 2026-08-21 | ZAc 2,419.00 | ZAc 2,429.00 | ZAc 2,402.00 | ZAc 2,405.00 | 891,385 |
| 2026-08-20 | ZAc 2,420.00 | ZAc 2,430.00 | ZAc 2,400.00 | ZAc 2,405.00 | 626,043 |
| 2026-08-19 | ZAc 2,417.00 | ZAc 2,511.00 | ZAc 2,417.00 | ZAc 2,433.00 | 1,174,566 |
| 2026-08-18 | ZAc 2,453.00 | ZAc 2,475.00 | ZAc 2,420.00 | ZAc 2,423.00 | 1,815,446 |
| 2026-08-17 | ZAc 2,470.00 | ZAc 2,566.00 | ZAc 2,436.00 | ZAc 2,441.00 | 1,425,712 |
| 2026-08-14 | ZAc 2,549.00 | ZAc 2,549.00 | ZAc 2,448.00 | ZAc 2,460.00 | 1,985,557 |
| 2026-08-13 | ZAc 2,509.00 | ZAc 2,529.00 | ZAc 2,491.00 | ZAc 2,528.00 | 2,488,116 |
| 2026-08-12 | ZAc 2,518.00 | ZAc 2,520.00 | ZAc 2,481.00 | ZAc 2,492.00 | 1,415,714 |
| 2026-08-11 | ZAc 2,525.00 | ZAc 2,546.00 | ZAc 2,495.00 | ZAc 2,500.00 | 1,841,395 |
| 2026-08-07 | ZAc 2,505.00 | ZAc 2,538.00 | ZAc 2,486.00 | ZAc 2,538.00 | 608,851 |
| 2026-08-06 | ZAc 2,511.00 | ZAc 2,535.00 | ZAc 2,497.00 | ZAc 2,507.00 | 1,622,681 |
| 2026-08-05 | ZAc 2,535.00 | ZAc 2,540.00 | ZAc 2,496.00 | ZAc 2,501.00 | 819,676 |
| 2026-08-04 | ZAc 2,583.00 | ZAc 2,583.00 | ZAc 2,519.00 | ZAc 2,530.00 | 458,160 |
| 2026-08-03 | ZAc 2,546.00 | ZAc 2,578.00 | ZAc 2,539.00 | ZAc 2,560.00 | 968,028 |
| 2026-07-31 | ZAc 2,546.00 | ZAc 2,559.00 | ZAc 2,525.00 | ZAc 2,531.00 | 656,472 |
| 2026-07-30 | ZAc 2,495.00 | ZAc 2,526.00 | ZAc 2,481.00 | ZAc 2,523.00 | 764,044 |
| 2026-07-29 | ZAc 2,510.00 | ZAc 2,520.00 | ZAc 2,500.00 | ZAc 2,515.00 | 609,084 |
| 2026-07-28 | ZAc 2,444.00 | ZAc 2,510.00 | ZAc 2,438.00 | ZAc 2,510.00 | 959,623 |
| 2026-07-27 | ZAc 2,433.00 | ZAc 2,490.00 | ZAc 2,404.00 | ZAc 2,430.00 | 1,094,823 |
| 2026-07-24 | ZAc 2,387.00 | ZAc 2,394.00 | ZAc 2,371.00 | ZAc 2,393.00 | 1,640,625 |
| 2026-07-23 | ZAc 2,401.00 | ZAc 2,427.00 | ZAc 2,369.00 | ZAc 2,382.00 | 1,567,504 |
| 2026-07-22 | ZAc 2,441.00 | ZAc 2,446.00 | ZAc 2,401.00 | ZAc 2,401.00 | 1,330,984 |
| 2026-07-21 | ZAc 2,466.00 | ZAc 2,495.00 | ZAc 2,439.00 | ZAc 2,439.00 | 428,516 |
| 2026-07-20 | ZAc 2,491.00 | ZAc 2,493.00 | ZAc 2,457.00 | ZAc 2,471.00 | 899,322 |
| 2026-07-17 | ZAc 2,435.00 | ZAc 2,523.00 | ZAc 2,482.00 | ZAc 2,487.00 | 392,329 |
| 2026-07-16 | ZAc 2,502.00 | ZAc 2,521.00 | ZAc 2,474.00 | ZAc 2,502.00 | 1,245,482 |
| 2026-07-15 | ZAc 2,491.00 | ZAc 2,492.00 | ZAc 2,464.00 | ZAc 2,490.00 | 847,843 |
| 2026-07-14 | ZAc 2,435.00 | ZAc 2,494.00 | ZAc 2,463.00 | ZAc 2,492.00 | 679,629 |
| 2026-07-13 | ZAc 2,430.00 | ZAc 2,516.00 | ZAc 2,488.00 | ZAc 2,506.00 | 1,002,556 |
| 2026-07-10 | ZAc 2,457.00 | ZAc 2,518.00 | ZAc 2,456.00 | ZAc 2,518.00 | 2,104,202 |
| 2026-07-09 | ZAc 2,448.00 | ZAc 2,459.00 | ZAc 2,433.00 | ZAc 2,444.00 | 1,594,642 |
| 2026-07-08 | ZAc 2,460.00 | ZAc 2,460.00 | ZAc 2,430.00 | ZAc 2,430.00 | 1,434,352 |
| 2026-07-07 | ZAc 2,488.00 | ZAc 2,496.00 | ZAc 2,462.00 | ZAc 2,478.00 | 707,601 |
| 2026-07-06 | ZAc 2,478.00 | ZAc 2,482.00 | ZAc 2,449.00 | ZAc 2,480.00 | 907,941 |
| 2026-07-03 | ZAc 2,480.00 | ZAc 2,481.00 | ZAc 2,452.00 | ZAc 2,474.00 | 528,062 |
| 2026-07-02 | ZAc 2,460.00 | ZAc 2,473.00 | ZAc 2,441.00 | ZAc 2,461.00 | 948,668 |
| 2026-07-01 | ZAc 2,450.00 | ZAc 2,485.00 | ZAc 2,434.00 | ZAc 2,455.00 | 1,324,756 |
| 2026-06-30 | ZAc 2,425.00 | ZAc 2,459.00 | ZAc 2,384.00 | ZAc 2,435.00 | 7,318,124 |
| 2026-06-29 | ZAc 2,591.00 | ZAc 2,592.00 | ZAc 2,537.00 | ZAc 2,547.00 | 842,961 |
| 2026-06-26 | ZAc 2,594.00 | ZAc 2,594.00 | ZAc 2,549.00 | ZAc 2,575.00 | 608,716 |
| 2026-06-25 | ZAc 2,537.00 | ZAc 2,587.00 | ZAc 2,537.00 | ZAc 2,581.00 | 782,292 |
| 2026-06-24 | ZAc 2,527.00 | ZAc 2,540.00 | ZAc 2,506.00 | ZAc 2,540.00 | 744,403 |
| 2026-06-23 | ZAc 2,410.00 | ZAc 2,520.00 | ZAc 2,474.00 | ZAc 2,509.00 | 681,831 |
| 2026-06-22 | ZAc 2,519.00 | ZAc 2,530.00 | ZAc 2,473.00 | ZAc 2,521.00 | 904,444 |
| 2026-06-19 | ZAc 2,507.00 | ZAc 2,536.00 | ZAc 2,375.00 | ZAc 2,515.00 | 2,422,850 |
| 2026-06-18 | ZAc 2,401.00 | ZAc 2,530.00 | ZAc 2,481.00 | ZAc 2,513.00 | 1,876,469 |
| 2026-06-17 | ZAc 2,520.00 | ZAc 2,537.00 | ZAc 2,500.00 | ZAc 2,525.00 | 807,138 |
| 2026-06-15 | ZAc 2,414.00 | ZAc 2,515.00 | ZAc 2,414.00 | ZAc 2,508.00 | 1,166,660 |
| 2026-06-12 | ZAc 2,386.00 | ZAc 2,408.00 | ZAc 2,376.00 | ZAc 2,391.00 | 1,646,217 |
| 2026-06-11 | ZAc 2,350.00 | ZAc 2,403.00 | ZAc 2,342.00 | ZAc 2,369.00 | 1,529,307 |
| 2026-06-10 | ZAc 2,330.00 | ZAc 2,369.00 | ZAc 2,339.00 | ZAc 2,354.00 | 746,653 |
| 2026-06-09 | ZAc 2,341.00 | ZAc 2,385.00 | ZAc 2,305.00 | ZAc 2,359.00 | 2,056,404 |
| 2026-06-08 | ZAc 2,298.00 | ZAc 2,320.00 | ZAc 2,295.00 | ZAc 2,311.00 | 1,281,978 |
| 2026-06-05 | ZAc 2,328.00 | ZAc 2,342.00 | ZAc 2,285.00 | ZAc 2,300.00 | 2,631,766 |
| 2026-06-04 | ZAc 2,372.00 | ZAc 2,372.00 | ZAc 2,325.00 | ZAc 2,338.00 | 1,750,684 |
| 2026-06-03 | ZAc 2,454.00 | ZAc 2,458.00 | ZAc 2,333.00 | ZAc 2,333.00 | 1,458,926 |
| 2026-06-02 | ZAc 2,381.00 | ZAc 2,381.00 | ZAc 2,345.00 | ZAc 2,360.00 | 792,420 |
| 2026-06-01 | ZAc 2,378.00 | ZAc 2,378.00 | ZAc 2,343.00 | ZAc 2,361.00 | 2,112,270 |
| 2026-05-29 | ZAc 2,380.00 | ZAc 2,482.00 | ZAc 2,375.00 | ZAc 2,390.00 | 1,215,237 |
| 2026-05-28 | ZAc 2,389.00 | ZAc 2,427.00 | ZAc 2,377.00 | ZAc 2,427.00 | 576,213 |
| 2026-05-27 | ZAc 2,411.00 | ZAc 2,436.00 | ZAc 2,392.00 | ZAc 2,400.00 | 4,008,844 |
| 2026-05-26 | ZAc 2,393.00 | ZAc 2,443.00 | ZAc 2,393.00 | ZAc 2,414.00 | 2,153,790 |
| 2026-05-25 | ZAc 2,407.00 | ZAc 2,431.00 | ZAc 2,395.00 | ZAc 2,405.00 | 3,366,878 |
| 2026-05-22 | ZAc 2,470.00 | ZAc 2,484.00 | ZAc 2,398.00 | ZAc 2,400.00 | 961,793 |
| 2026-05-21 | ZAc 2,464.00 | ZAc 2,472.00 | ZAc 2,441.00 | ZAc 2,462.00 | 15,930,925 |
| 2026-05-20 | ZAc 2,515.00 | ZAc 2,537.00 | ZAc 2,445.00 | ZAc 2,445.00 | 5,381,292 |
| 2026-05-19 | ZAc 2,565.00 | ZAc 2,585.00 | ZAc 2,511.00 | ZAc 2,519.00 | 5,270,652 |
| 2026-05-18 | ZAc 2,558.00 | ZAc 2,590.00 | ZAc 2,535.00 | ZAc 2,575.00 | 3,732,296 |
| 2026-05-15 | ZAc 2,519.00 | ZAc 2,586.00 | ZAc 2,501.00 | ZAc 2,586.00 | 6,445,034 |
| 2026-05-14 | ZAc 2,523.00 | ZAc 2,537.00 | ZAc 2,504.00 | ZAc 2,523.00 | 2,354,662 |
| 2026-05-13 | ZAc 2,536.00 | ZAc 2,536.00 | ZAc 2,474.00 | ZAc 2,500.00 | 1,331,857 |
| 2026-05-12 | ZAc 2,443.00 | ZAc 2,525.00 | ZAc 2,441.00 | ZAc 2,525.00 | 11,830,023 |
| 2026-05-11 | ZAc 2,471.00 | ZAc 2,486.00 | ZAc 2,452.00 | ZAc 2,485.00 | 2,349,758 |
| 2026-05-08 | ZAc 2,459.00 | ZAc 2,463.00 | ZAc 2,427.00 | ZAc 2,455.00 | 419,510 |
| 2026-05-07 | ZAc 2,465.00 | ZAc 2,484.00 | ZAc 2,459.00 | ZAc 2,460.00 | 1,957,071 |
| 2026-05-06 | ZAc 2,421.00 | ZAc 2,483.00 | ZAc 2,418.00 | ZAc 2,470.00 | 1,848,872 |
| 2026-05-05 | ZAc 2,416.00 | ZAc 2,428.00 | ZAc 2,410.00 | ZAc 2,420.00 | 5,177,874 |
| 2026-05-04 | ZAc 2,437.00 | ZAc 2,445.00 | ZAc 2,410.00 | ZAc 2,420.00 | 2,844,283 |
| 2026-04-30 | ZAc 2,380.00 | ZAc 2,430.00 | ZAc 2,370.00 | ZAc 2,430.00 | 2,439,979 |
| 2026-04-29 | ZAc 2,386.00 | ZAc 2,393.00 | ZAc 2,364.00 | ZAc 2,374.00 | 1,128,036 |
| 2026-04-28 | ZAc 2,405.00 | ZAc 2,426.00 | ZAc 2,384.00 | ZAc 2,387.00 | 1,508,454 |
| 2026-04-24 | ZAc 2,408.00 | ZAc 2,442.00 | ZAc 2,397.00 | ZAc 2,412.00 | 4,650,577 |
| 2026-04-23 | ZAc 2,416.00 | ZAc 2,430.00 | ZAc 2,410.00 | ZAc 2,419.00 | 336,049 |
| 2026-04-22 | ZAc 2,431.00 | ZAc 2,433.00 | ZAc 2,409.00 | ZAc 2,430.00 | 1,069,086 |
| 2026-04-21 | ZAc 2,416.00 | ZAc 2,421.00 | ZAc 2,403.00 | ZAc 2,421.00 | 1,908,776 |
| 2026-04-20 | ZAc 2,428.00 | ZAc 2,429.00 | ZAc 2,403.00 | ZAc 2,413.00 | 2,976,873 |
| 2026-04-17 | ZAc 2,399.00 | ZAc 2,461.00 | ZAc 2,395.00 | ZAc 2,432.00 | 1,994,045 |
| 2026-04-16 | ZAc 2,397.00 | ZAc 2,400.00 | ZAc 2,375.00 | ZAc 2,399.00 | 472,177 |
| 2026-04-15 | ZAc 2,404.00 | ZAc 2,406.00 | ZAc 2,367.00 | ZAc 2,390.00 | 1,274,395 |
| 2026-04-14 | ZAc 2,301.00 | ZAc 2,400.00 | ZAc 2,315.00 | ZAc 2,400.00 | 1,386,124 |
| 2026-04-13 | ZAc 2,347.00 | ZAc 2,347.00 | ZAc 2,298.00 | ZAc 2,328.00 | 1,389,112 |
| 2026-04-10 | ZAc 2,317.00 | ZAc 2,348.00 | ZAc 2,309.00 | ZAc 2,348.00 | 406,388 |
| 2026-04-09 | ZAc 2,359.00 | ZAc 2,360.00 | ZAc 2,315.00 | ZAc 2,315.00 | 1,419,291 |
| 2026-04-08 | ZAc 2,286.00 | ZAc 2,364.00 | ZAc 2,286.00 | ZAc 2,362.00 | 2,697,779 |
| 2026-04-07 | ZAc 2,216.00 | ZAc 2,241.00 | ZAc 2,209.00 | ZAc 2,235.00 | 1,135,992 |
| 2026-04-02 | ZAc 2,231.00 | ZAc 2,242.00 | ZAc 2,200.00 | ZAc 2,242.00 | 1,689,675 |
| 2026-04-01 | ZAc 2,225.00 | ZAc 2,250.00 | ZAc 2,213.00 | ZAc 2,240.00 | 1,092,670 |
| 2026-03-31 | ZAc 2,347.00 | ZAc 2,347.00 | ZAc 2,190.00 | ZAc 2,210.00 | 3,950,545 |
| 2026-03-30 | ZAc 2,275.00 | ZAc 2,299.00 | ZAc 2,252.00 | ZAc 2,299.00 | 3,101,828 |
| 2026-03-27 | ZAc 2,320.00 | ZAc 2,320.00 | ZAc 2,241.00 | ZAc 2,282.00 | 2,552,202 |
| 2026-03-26 | ZAc 2,415.00 | ZAc 2,378.00 | ZAc 2,305.00 | ZAc 2,326.00 | 1,294,506 |
| 2026-03-25 | ZAc 2,336.00 | ZAc 2,367.00 | ZAc 2,334.00 | ZAc 2,364.00 | 1,896,112 |
| 2026-03-24 | ZAc 2,321.00 | ZAc 2,356.00 | ZAc 2,314.00 | ZAc 2,329.00 | 10,129,888 |
| 2026-03-23 | ZAc 2,317.00 | ZAc 2,369.00 | ZAc 2,317.00 | ZAc 2,346.00 | 896,270 |
| 2026-03-20 | ZAc 2,356.00 | ZAc 2,414.00 | ZAc 2,356.00 | ZAc 2,358.00 | 4,152,387 |
| 2026-03-19 | ZAc 2,335.00 | ZAc 2,357.00 | ZAc 2,306.00 | ZAc 2,352.00 | 1,498,995 |
| 2026-03-18 | ZAc 2,327.00 | ZAc 2,377.00 | ZAc 2,312.00 | ZAc 2,358.00 | 1,318,683 |
| 2026-03-17 | ZAc 2,276.00 | ZAc 2,320.00 | ZAc 2,262.00 | ZAc 2,320.00 | 4,649,392 |
| 2026-03-16 | ZAc 2,249.00 | ZAc 2,286.00 | ZAc 2,230.00 | ZAc 2,286.00 | 4,973,007 |
| 2026-03-13 | ZAc 2,266.00 | ZAc 2,267.00 | ZAc 2,213.00 | ZAc 2,235.00 | 8,011,002 |
| 2026-03-12 | ZAc 2,286.00 | ZAc 2,286.00 | ZAc 2,247.00 | ZAc 2,268.00 | 3,297,765 |
| 2026-03-11 | ZAc 2,339.00 | ZAc 2,361.00 | ZAc 2,293.00 | ZAc 2,300.00 | 1,732,934 |
| 2026-03-10 | ZAc 2,348.00 | ZAc 2,387.00 | ZAc 2,331.00 | ZAc 2,332.00 | 1,372,275 |
| 2026-03-09 | ZAc 2,389.00 | ZAc 2,379.00 | ZAc 2,284.00 | ZAc 2,344.00 | 4,616,300 |
| 2026-03-06 | ZAc 2,463.00 | ZAc 2,463.00 | ZAc 2,385.00 | ZAc 2,389.00 | 1,380,820 |
| 2026-03-05 | ZAc 2,504.00 | ZAc 2,505.00 | ZAc 2,453.00 | ZAc 2,466.00 | 874,713 |
| 2026-03-04 | ZAc 2,537.00 | ZAc 2,537.00 | ZAc 2,476.00 | ZAc 2,476.00 | 2,749,277 |
| 2026-03-03 | ZAc 2,571.00 | ZAc 2,595.00 | ZAc 2,500.00 | ZAc 2,509.00 | 781,376 |
| 2026-03-02 | ZAc 2,603.00 | ZAc 2,612.00 | ZAc 2,580.00 | ZAc 2,590.00 | 1,797,537 |
| 2026-02-27 | ZAc 2,604.00 | ZAc 2,618.00 | ZAc 2,559.00 | ZAc 2,618.00 | 4,020,970 |
| 2026-02-26 | ZAc 2,600.00 | ZAc 2,643.00 | ZAc 2,591.00 | ZAc 2,605.00 | 3,100,801 |
| 2026-02-25 | ZAc 2,625.00 | ZAc 2,625.00 | ZAc 2,572.00 | ZAc 2,593.00 | 1,287,027 |
| 2026-02-24 | ZAc 2,635.00 | ZAc 2,638.00 | ZAc 2,608.00 | ZAc 2,614.00 | 887,207 |
| 2026-02-23 | ZAc 2,662.00 | ZAc 2,689.00 | ZAc 2,635.00 | ZAc 2,637.00 | 2,448,924 |
| 2026-02-20 | ZAc 2,668.00 | ZAc 2,668.00 | ZAc 2,640.00 | ZAc 2,658.00 | 822,646 |
| 2026-02-19 | ZAc 2,632.00 | ZAc 2,652.00 | ZAc 2,617.00 | ZAc 2,645.00 | 2,202,244 |
| 2026-02-18 | ZAc 2,610.00 | ZAc 2,642.00 | ZAc 2,604.00 | ZAc 2,630.00 | 1,684,577 |
| 2026-02-17 | ZAc 2,585.00 | ZAc 2,647.00 | ZAc 2,531.00 | ZAc 2,600.00 | 3,549,626 |
| 2026-02-16 | ZAc 2,537.00 | ZAc 2,579.00 | ZAc 2,525.00 | ZAc 2,577.00 | 3,317,679 |
| 2026-02-13 | ZAc 2,510.00 | ZAc 2,537.00 | ZAc 2,509.00 | ZAc 2,517.00 | 783,022 |
| 2026-02-12 | ZAc 2,500.00 | ZAc 2,557.00 | ZAc 2,493.00 | ZAc 2,530.00 | 1,697,076 |
| 2026-02-11 | ZAc 2,439.00 | ZAc 2,495.00 | ZAc 2,427.00 | ZAc 2,495.00 | 1,108,283 |
| 2026-02-10 | ZAc 2,448.00 | ZAc 2,456.00 | ZAc 2,428.00 | ZAc 2,440.00 | 2,165,709 |
| 2026-02-09 | ZAc 2,472.00 | ZAc 2,475.00 | ZAc 2,436.00 | ZAc 2,446.00 | 1,440,308 |
| 2026-02-06 | ZAc 2,436.00 | ZAc 2,460.00 | ZAc 2,400.00 | ZAc 2,460.00 | 1,895,956 |
| 2026-02-05 | ZAc 2,443.00 | ZAc 2,492.00 | ZAc 2,419.00 | ZAc 2,449.00 | 2,487,550 |
| 2026-02-04 | ZAc 2,411.00 | ZAc 2,423.00 | ZAc 2,383.00 | ZAc 2,419.00 | 1,714,925 |
| 2026-02-03 | ZAc 2,411.00 | ZAc 2,429.00 | ZAc 2,384.00 | ZAc 2,400.00 | 3,326,093 |
| 2026-02-02 | ZAc 2,307.00 | ZAc 2,407.00 | ZAc 2,307.00 | ZAc 2,394.00 | 2,469,219 |
| 2026-01-30 | ZAc 2,377.00 | ZAc 2,402.00 | ZAc 2,367.00 | ZAc 2,375.00 | 1,717,824 |
| 2026-01-29 | ZAc 2,413.00 | ZAc 2,413.00 | ZAc 2,374.00 | ZAc 2,393.00 | 451,013 |
| 2026-01-28 | ZAc 2,370.00 | ZAc 2,414.00 | ZAc 2,370.00 | ZAc 2,374.00 | 518,436 |
| 2026-01-27 | ZAc 2,394.00 | ZAc 2,411.00 | ZAc 2,359.00 | ZAc 2,359.00 | 3,519,508 |
| 2026-01-26 | ZAc 2,394.00 | ZAc 2,431.00 | ZAc 2,388.00 | ZAc 2,406.00 | 532,377 |
| 2026-01-23 | ZAc 2,404.00 | ZAc 2,404.00 | ZAc 2,364.00 | ZAc 2,395.00 | 373,062 |
| 2026-01-22 | ZAc 2,359.00 | ZAc 2,429.00 | ZAc 2,350.00 | ZAc 2,397.00 | 2,096,930 |
| 2026-01-21 | ZAc 2,365.00 | ZAc 2,372.00 | ZAc 2,355.00 | ZAc 2,371.00 | 536,703 |
| 2026-01-20 | ZAc 2,348.00 | ZAc 2,378.00 | ZAc 2,338.00 | ZAc 2,360.00 | 399,113 |
| 2026-01-19 | ZAc 2,349.00 | ZAc 2,371.00 | ZAc 2,338.00 | ZAc 2,348.00 | 573,480 |
| 2026-01-16 | ZAc 2,360.00 | ZAc 2,369.00 | ZAc 2,334.00 | ZAc 2,364.00 | 921,165 |
| 2026-01-15 | ZAc 2,347.00 | ZAc 2,372.00 | ZAc 2,339.00 | ZAc 2,342.00 | 265,847 |
| 2026-01-14 | ZAc 2,300.00 | ZAc 2,373.00 | ZAc 2,314.00 | ZAc 2,342.00 | 1,032,589 |
| 2026-01-13 | ZAc 2,280.00 | ZAc 2,376.00 | ZAc 2,290.00 | ZAc 2,351.00 | 982,974 |
| 2026-01-12 | ZAc 2,312.00 | ZAc 2,314.00 | ZAc 2,295.00 | ZAc 2,296.00 | 2,411,590 |
| 2026-01-09 | ZAc 2,311.00 | ZAc 2,338.00 | ZAc 2,311.00 | ZAc 2,319.00 | 1,045,692 |
| 2026-01-08 | ZAc 2,330.00 | ZAc 2,338.00 | ZAc 2,305.00 | ZAc 2,321.00 | 851,310 |
| 2026-01-07 | ZAc 2,347.00 | ZAc 2,350.00 | ZAc 2,319.00 | ZAc 2,330.00 | 2,431,177 |
| 2026-01-06 | ZAc 2,351.00 | ZAc 2,362.00 | ZAc 2,326.00 | ZAc 2,350.00 | 1,188,203 |
| 2026-01-05 | ZAc 2,347.00 | ZAc 2,350.00 | ZAc 2,325.00 | ZAc 2,350.00 | 1,239,261 |
| 2026-01-02 | ZAc 2,385.00 | ZAc 2,444.00 | ZAc 2,321.00 | ZAc 2,345.00 | 520,925 |
| 2025-12-31 | ZAc 2,371.00 | ZAc 2,394.00 | ZAc 2,347.00 | ZAc 2,390.00 | 212,076 |
| 2025-12-30 | ZAc 2,389.00 | ZAc 2,389.00 | ZAc 2,344.00 | ZAc 2,363.00 | 1,396,582 |
| 2025-12-29 | ZAc 2,305.00 | ZAc 2,364.00 | ZAc 2,326.00 | ZAc 2,364.00 | 2,176,871 |
| 2025-12-24 | ZAc 2,398.00 | ZAc 2,398.00 | ZAc 2,353.00 | ZAc 2,353.00 | 573,249 |
| 2025-12-23 | ZAc 2,380.00 | ZAc 2,400.00 | ZAc 2,355.00 | ZAc 2,360.00 | 1,832,771 |
| 2025-12-22 | ZAc 2,347.00 | ZAc 2,382.00 | ZAc 2,333.00 | ZAc 2,379.00 | 2,378,571 |
| 2025-12-19 | ZAc 2,430.00 | ZAc 2,431.00 | ZAc 2,231.00 | ZAc 2,315.00 | 5,892,833 |
| 2025-12-18 | ZAc 2,502.00 | ZAc 2,502.00 | ZAc 2,406.00 | ZAc 2,406.00 | 1,177,122 |
| 2025-12-17 | ZAc 2,413.00 | ZAc 2,419.00 | ZAc 2,387.00 | ZAc 2,400.00 | 1,674,725 |
| 2025-12-15 | ZAc 2,408.00 | ZAc 2,427.00 | ZAc 2,397.00 | ZAc 2,405.00 | 3,793,878 |
| 2025-12-12 | ZAc 2,421.00 | ZAc 2,421.00 | ZAc 2,397.00 | ZAc 2,400.00 | 3,435,000 |
| 2025-12-11 | ZAc 2,415.00 | ZAc 2,442.00 | ZAc 2,396.00 | ZAc 2,400.00 | 3,208,530 |
| 2025-12-10 | ZAc 2,413.00 | ZAc 2,437.00 | ZAc 2,405.00 | ZAc 2,416.00 | 481,761 |
| 2025-12-09 | ZAc 2,430.00 | ZAc 2,450.00 | ZAc 2,411.00 | ZAc 2,413.00 | 1,343,927 |
| 2025-12-08 | ZAc 2,495.00 | ZAc 2,495.00 | ZAc 2,416.00 | ZAc 2,431.00 | 2,776,962 |
| 2025-12-05 | ZAc 2,522.00 | ZAc 2,522.00 | ZAc 2,433.00 | ZAc 2,456.00 | 1,536,932 |
| 2025-12-04 | ZAc 2,519.00 | ZAc 2,519.00 | ZAc 2,465.00 | ZAc 2,497.00 | 1,432,543 |
| 2025-12-03 | ZAc 2,485.00 | ZAc 2,502.00 | ZAc 2,478.00 | ZAc 2,498.00 | 742,877 |
| 2025-12-02 | ZAc 2,528.00 | ZAc 2,534.00 | ZAc 2,465.00 | ZAc 2,483.00 | 628,946 |
| 2025-12-01 | ZAc 2,578.00 | ZAc 2,578.00 | ZAc 2,509.00 | ZAc 2,530.00 | 1,376,943 |
| 2025-11-28 | ZAc 2,594.00 | ZAc 2,647.00 | ZAc 2,544.00 | ZAc 2,576.00 | 1,348,753 |
| 2025-11-27 | ZAc 2,573.00 | ZAc 2,669.00 | ZAc 2,568.00 | ZAc 2,596.00 | 2,119,589 |
| 2025-11-26 | ZAc 2,573.00 | ZAc 2,584.00 | ZAc 2,425.00 | ZAc 2,584.00 | 1,711,617 |
| 2025-11-25 | ZAc 2,497.00 | ZAc 2,534.00 | ZAc 2,443.00 | ZAc 2,524.00 | 683,852 |
| 2025-11-24 | ZAc 2,499.00 | ZAc 2,521.00 | ZAc 2,450.00 | ZAc 2,506.00 | 2,577,295 |
| 2025-11-21 | ZAc 2,505.00 | ZAc 2,507.00 | ZAc 2,473.00 | ZAc 2,491.00 | 1,152,025 |
| 2025-11-20 | ZAc 2,541.00 | ZAc 2,625.00 | ZAc 2,494.00 | ZAc 2,520.00 | 1,379,476 |
| 2025-11-19 | ZAc 2,481.00 | ZAc 2,515.00 | ZAc 2,412.00 | ZAc 2,482.00 | 785,575 |
| 2025-11-18 | ZAc 2,471.00 | ZAc 2,538.00 | ZAc 2,429.00 | ZAc 2,438.00 | 1,138,186 |
| 2025-11-17 | ZAc 2,439.00 | ZAc 2,491.00 | ZAc 2,408.00 | ZAc 2,481.00 | 7,483,829 |
| 2025-11-14 | ZAc 2,449.00 | ZAc 2,450.00 | ZAc 2,400.00 | ZAc 2,423.00 | 489,675 |
| 2025-11-13 | ZAc 2,386.00 | ZAc 2,476.00 | ZAc 2,376.00 | ZAc 2,442.00 | 2,604,138 |
| 2025-11-12 | ZAc 2,370.00 | ZAc 2,400.00 | ZAc 2,366.00 | ZAc 2,390.00 | 5,946,037 |
| 2025-11-11 | ZAc 2,379.00 | ZAc 2,399.00 | ZAc 2,370.00 | ZAc 2,374.00 | 501,634 |
| 2025-11-10 | ZAc 2,387.00 | ZAc 2,400.00 | ZAc 2,364.00 | ZAc 2,395.00 | 782,012 |
| 2025-11-07 | ZAc 2,338.00 | ZAc 2,396.00 | ZAc 2,338.00 | ZAc 2,379.00 | 485,581 |
| 2025-11-06 | ZAc 2,383.00 | ZAc 2,385.00 | ZAc 2,353.00 | ZAc 2,385.00 | 639,071 |
| 2025-11-05 | ZAc 2,360.00 | ZAc 2,377.00 | ZAc 2,342.00 | ZAc 2,360.00 | 3,093,926 |
| 2025-11-04 | ZAc 2,356.00 | ZAc 2,386.00 | ZAc 2,334.00 | ZAc 2,361.00 | 896,818 |
| 2025-11-03 | ZAc 2,323.00 | ZAc 2,376.00 | ZAc 2,323.00 | ZAc 2,361.00 | 1,085,189 |
| 2025-10-31 | ZAc 2,280.00 | ZAc 2,359.00 | ZAc 2,297.00 | ZAc 2,330.00 | 23,197,984 |
| 2025-10-30 | ZAc 2,309.00 | ZAc 2,356.00 | ZAc 2,309.00 | ZAc 2,345.00 | 934,059 |
| 2025-10-29 | ZAc 2,356.00 | ZAc 2,357.00 | ZAc 2,314.00 | ZAc 2,350.00 | 962,744 |
| 2025-10-28 | ZAc 2,323.00 | ZAc 2,359.00 | ZAc 2,316.00 | ZAc 2,356.00 | 2,059,109 |
| 2025-10-27 | ZAc 2,251.00 | ZAc 2,335.00 | ZAc 2,267.00 | ZAc 2,312.00 | 1,917,872 |
| 2025-10-24 | ZAc 2,301.00 | ZAc 2,359.00 | ZAc 2,230.00 | ZAc 2,297.00 | 2,269,253 |
| 2025-10-23 | ZAc 2,339.00 | ZAc 2,359.00 | ZAc 2,220.00 | ZAc 2,348.00 | 1,728,890 |
| 2025-10-22 | ZAc 2,325.00 | ZAc 2,340.00 | ZAc 2,293.00 | ZAc 2,335.00 | 682,366 |
| 2025-10-21 | ZAc 2,337.00 | ZAc 2,355.00 | ZAc 2,297.00 | ZAc 2,314.00 | 864,607 |
| 2025-10-20 | ZAc 2,301.00 | ZAc 2,355.00 | ZAc 2,296.00 | ZAc 2,330.00 | 2,130,955 |
| 2025-10-17 | ZAc 2,260.00 | ZAc 2,325.00 | ZAc 2,283.00 | ZAc 2,305.00 | 1,156,792 |
| 2025-10-16 | ZAc 2,276.00 | ZAc 2,301.00 | ZAc 2,167.00 | ZAc 2,301.00 | 1,489,948 |
| 2025-10-15 | ZAc 2,300.00 | ZAc 2,323.00 | ZAc 2,247.00 | ZAc 2,269.00 | 1,449,345 |
| 2025-10-14 | ZAc 2,362.00 | ZAc 2,404.00 | ZAc 2,356.00 | ZAc 2,373.00 | 1,101,807 |
| 2025-10-13 | ZAc 2,363.00 | ZAc 2,385.00 | ZAc 2,355.00 | ZAc 2,372.00 | 982,379 |
| 2025-10-10 | ZAc 2,339.00 | ZAc 2,365.00 | ZAc 2,339.00 | ZAc 2,363.00 | 1,165,153 |
| 2025-10-09 | ZAc 2,362.00 | ZAc 2,362.00 | ZAc 2,304.00 | ZAc 2,345.00 | 837,356 |