Grindrod Limited (GND) Price History
Daily open, high, low, close and volume for Grindrod Limited (GND) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 2,682.00 | ZAc 2,724.00 | ZAc 2,678.00 | ZAc 2,709.00 | 592,915 |
| 2026-10-08 | ZAc 2,685.00 | ZAc 2,725.00 | ZAc 2,676.00 | ZAc 2,692.00 | 570,636 |
| 2026-10-07 | ZAc 2,740.00 | ZAc 2,743.00 | ZAc 2,643.00 | ZAc 2,715.00 | 632,377 |
| 2026-10-06 | ZAc 2,732.00 | ZAc 2,766.00 | ZAc 2,699.00 | ZAc 2,766.00 | 451,622 |
| 2026-10-05 | ZAc 2,675.00 | ZAc 2,730.00 | ZAc 2,650.00 | ZAc 2,714.00 | 649,894 |
| 2026-10-02 | ZAc 2,727.00 | ZAc 2,756.00 | ZAc 2,684.00 | ZAc 2,700.00 | 1,399,150 |
| 2026-10-01 | ZAc 2,900.00 | ZAc 2,900.00 | ZAc 2,716.00 | ZAc 2,739.00 | 1,610,780 |
| 2026-09-30 | ZAc 2,880.00 | ZAc 2,900.00 | ZAc 2,852.00 | ZAc 2,899.00 | 2,200,802 |
| 2026-09-29 | ZAc 2,830.00 | ZAc 2,887.00 | ZAc 2,800.00 | ZAc 2,886.00 | 5,044,485 |
| 2026-09-28 | ZAc 2,912.00 | ZAc 2,897.50 | ZAc 2,805.00 | ZAc 2,827.00 | 922,559 |
| 2026-09-25 | ZAc 2,904.00 | ZAc 2,904.00 | ZAc 2,857.00 | ZAc 2,877.00 | 1,875,410 |
| 2026-09-23 | ZAc 2,998.00 | ZAc 2,987.00 | ZAc 2,873.00 | ZAc 2,912.00 | 1,344,809 |
| 2026-09-22 | ZAc 3,008.00 | ZAc 3,030.00 | ZAc 2,908.00 | ZAc 2,957.00 | 3,819,081 |
| 2026-09-21 | ZAc 2,999.00 | ZAc 3,030.00 | ZAc 2,922.00 | ZAc 3,008.00 | 924,532 |
| 2026-09-18 | ZAc 2,899.00 | ZAc 2,988.00 | ZAc 2,838.00 | ZAc 2,988.00 | 4,989,077 |
| 2026-09-17 | ZAc 2,781.00 | ZAc 2,915.00 | ZAc 2,760.00 | ZAc 2,899.00 | 1,304,435 |
| 2026-09-16 | ZAc 2,664.00 | ZAc 2,784.00 | ZAc 2,617.00 | ZAc 2,784.00 | 637,522 |
| 2026-09-15 | ZAc 2,660.00 | ZAc 2,684.00 | ZAc 2,632.00 | ZAc 2,664.00 | 1,010,232 |
| 2026-09-14 | ZAc 2,590.00 | ZAc 2,667.00 | ZAc 2,545.00 | ZAc 2,652.00 | 1,389,859 |
| 2026-09-11 | ZAc 2,490.00 | ZAc 2,571.00 | ZAc 2,507.00 | ZAc 2,571.00 | 412,005 |
| 2026-09-10 | ZAc 2,555.00 | ZAc 2,573.00 | ZAc 2,500.00 | ZAc 2,522.00 | 1,302,273 |
| 2026-09-09 | ZAc 2,540.00 | ZAc 2,573.00 | ZAc 2,508.00 | ZAc 2,552.00 | 2,127,962 |
| 2026-09-08 | ZAc 2,550.00 | ZAc 2,552.00 | ZAc 2,488.00 | ZAc 2,541.00 | 884,897 |
| 2026-09-07 | ZAc 2,520.00 | ZAc 2,570.00 | ZAc 2,530.00 | ZAc 2,553.00 | 315,643 |
| 2026-09-04 | ZAc 2,500.00 | ZAc 2,543.00 | ZAc 2,503.00 | ZAc 2,543.00 | 976,279 |
| 2026-09-03 | ZAc 2,450.00 | ZAc 2,537.00 | ZAc 2,450.00 | ZAc 2,513.00 | 770,686 |
| 2026-09-02 | ZAc 2,448.00 | ZAc 2,469.00 | ZAc 2,400.00 | ZAc 2,440.00 | 983,622 |
| 2026-09-01 | ZAc 2,494.00 | ZAc 2,477.00 | ZAc 2,424.00 | ZAc 2,445.00 | 1,768,169 |
| 2026-08-31 | ZAc 2,450.00 | ZAc 2,486.00 | ZAc 2,433.00 | ZAc 2,459.00 | 1,319,427 |
| 2026-08-28 | ZAc 2,423.00 | ZAc 2,460.00 | ZAc 2,405.00 | ZAc 2,450.00 | 589,932 |
| 2026-08-27 | ZAc 2,400.00 | ZAc 2,429.00 | ZAc 2,400.00 | ZAc 2,400.00 | 1,238,246 |
| 2026-08-26 | ZAc 2,373.00 | ZAc 2,413.00 | ZAc 2,365.00 | ZAc 2,413.00 | 666,977 |
| 2026-08-25 | ZAc 2,415.00 | ZAc 2,420.00 | ZAc 2,345.00 | ZAc 2,376.00 | 1,632,496 |
| 2026-08-24 | ZAc 2,325.00 | ZAc 2,429.00 | ZAc 2,374.00 | ZAc 2,399.00 | 479,454 |
| 2026-08-21 | ZAc 2,431.00 | ZAc 2,462.00 | ZAc 2,401.00 | ZAc 2,419.00 | 1,705,850 |
| 2026-08-20 | ZAc 2,325.00 | ZAc 2,439.00 | ZAc 2,325.00 | ZAc 2,427.00 | 1,549,885 |
| 2026-08-19 | ZAc 2,365.00 | ZAc 2,399.00 | ZAc 2,334.00 | ZAc 2,345.00 | 1,101,346 |
| 2026-08-18 | ZAc 2,418.00 | ZAc 2,429.00 | ZAc 2,360.00 | ZAc 2,365.00 | 902,940 |
| 2026-08-17 | ZAc 2,396.00 | ZAc 2,435.00 | ZAc 2,396.00 | ZAc 2,419.00 | 419,816 |
| 2026-08-14 | ZAc 2,490.00 | ZAc 2,422.00 | ZAc 2,372.00 | ZAc 2,403.00 | 811,322 |
| 2026-08-13 | ZAc 2,225.00 | ZAc 2,495.00 | ZAc 2,220.00 | ZAc 2,403.00 | 2,771,149 |
| 2026-08-12 | ZAc 2,450.00 | ZAc 2,482.00 | ZAc 2,164.00 | ZAc 2,225.00 | 6,564,377 |
| 2026-08-11 | ZAc 2,560.00 | ZAc 2,560.00 | ZAc 2,466.00 | ZAc 2,510.00 | 2,186,905 |
| 2026-08-07 | ZAc 2,605.00 | ZAc 2,605.00 | ZAc 2,509.00 | ZAc 2,538.00 | 1,167,864 |
| 2026-08-06 | ZAc 2,720.00 | ZAc 2,716.00 | ZAc 2,597.00 | ZAc 2,601.00 | 831,875 |
| 2026-08-05 | ZAc 2,665.00 | ZAc 2,719.00 | ZAc 2,657.00 | ZAc 2,672.00 | 712,039 |
| 2026-08-04 | ZAc 2,665.00 | ZAc 2,690.00 | ZAc 2,645.00 | ZAc 2,668.00 | 2,639,464 |
| 2026-08-03 | ZAc 2,680.00 | ZAc 2,686.00 | ZAc 2,633.00 | ZAc 2,650.00 | 2,732,138 |
| 2026-07-31 | ZAc 2,669.00 | ZAc 2,671.00 | ZAc 2,647.00 | ZAc 2,670.00 | 1,312,826 |
| 2026-07-30 | ZAc 2,680.00 | ZAc 2,675.00 | ZAc 2,650.00 | ZAc 2,669.00 | 438,747 |
| 2026-07-29 | ZAc 2,670.00 | ZAc 2,680.00 | ZAc 2,646.00 | ZAc 2,668.00 | 418,534 |
| 2026-07-28 | ZAc 2,684.00 | ZAc 2,684.00 | ZAc 2,650.00 | ZAc 2,663.00 | 289,074 |
| 2026-07-27 | ZAc 2,697.00 | ZAc 2,698.00 | ZAc 2,664.00 | ZAc 2,678.00 | 209,623 |
| 2026-07-24 | ZAc 2,663.00 | ZAc 2,687.00 | ZAc 2,650.00 | ZAc 2,670.00 | 271,081 |
| 2026-07-23 | ZAc 2,678.00 | ZAc 2,678.00 | ZAc 2,646.00 | ZAc 2,663.00 | 1,184,563 |
| 2026-07-22 | ZAc 2,678.00 | ZAc 2,719.00 | ZAc 2,672.00 | ZAc 2,685.00 | 710,641 |
| 2026-07-21 | ZAc 2,675.00 | ZAc 2,713.00 | ZAc 2,657.00 | ZAc 2,678.00 | 2,550,669 |
| 2026-07-20 | ZAc 2,744.00 | ZAc 2,744.00 | ZAc 2,670.50 | ZAc 2,678.00 | 3,841,041 |
| 2026-07-17 | ZAc 2,734.00 | ZAc 2,747.00 | ZAc 2,722.00 | ZAc 2,742.00 | 341,697 |
| 2026-07-16 | ZAc 2,674.00 | ZAc 2,835.00 | ZAc 2,670.00 | ZAc 2,753.00 | 868,400 |
| 2026-07-15 | ZAc 2,703.00 | ZAc 2,707.00 | ZAc 2,651.00 | ZAc 2,673.00 | 868,777 |
| 2026-07-14 | ZAc 2,690.00 | ZAc 2,705.00 | ZAc 2,661.00 | ZAc 2,703.00 | 1,650,550 |
| 2026-07-13 | ZAc 2,670.00 | ZAc 2,690.00 | ZAc 2,658.00 | ZAc 2,690.00 | 413,553 |
| 2026-07-10 | ZAc 2,631.00 | ZAc 2,684.00 | ZAc 2,646.00 | ZAc 2,670.00 | 615,900 |
| 2026-07-09 | ZAc 2,676.00 | ZAc 2,676.00 | ZAc 2,631.00 | ZAc 2,671.00 | 906,331 |
| 2026-07-08 | ZAc 2,573.00 | ZAc 2,678.00 | ZAc 2,550.00 | ZAc 2,678.00 | 1,637,410 |
| 2026-07-07 | ZAc 2,600.00 | ZAc 2,631.00 | ZAc 2,579.00 | ZAc 2,596.00 | 402,061 |
| 2026-07-06 | ZAc 2,671.00 | ZAc 2,671.00 | ZAc 2,557.00 | ZAc 2,608.00 | 3,497,474 |
| 2026-07-03 | ZAc 2,650.00 | ZAc 2,678.00 | ZAc 2,650.00 | ZAc 2,650.00 | 1,086,689 |
| 2026-07-02 | ZAc 2,590.00 | ZAc 2,671.00 | ZAc 2,625.00 | ZAc 2,642.00 | 1,668,111 |
| 2026-07-01 | ZAc 2,670.00 | ZAc 2,670.00 | ZAc 2,568.00 | ZAc 2,636.00 | 3,487,767 |
| 2026-06-30 | ZAc 2,656.00 | ZAc 2,683.00 | ZAc 2,642.00 | ZAc 2,670.00 | 1,501,234 |
| 2026-06-29 | ZAc 2,665.00 | ZAc 2,680.00 | ZAc 2,650.00 | ZAc 2,650.00 | 703,674 |
| 2026-06-26 | ZAc 2,635.00 | ZAc 2,670.00 | ZAc 2,635.00 | ZAc 2,664.00 | 636,977 |
| 2026-06-25 | ZAc 2,660.00 | ZAc 2,669.00 | ZAc 2,550.00 | ZAc 2,641.00 | 2,458,593 |
| 2026-06-24 | ZAc 2,650.00 | ZAc 2,693.00 | ZAc 2,650.00 | ZAc 2,660.00 | 830,961 |
| 2026-06-23 | ZAc 2,626.00 | ZAc 2,665.00 | ZAc 2,625.00 | ZAc 2,660.00 | 3,178,162 |
| 2026-06-22 | ZAc 2,630.00 | ZAc 2,686.00 | ZAc 2,650.00 | ZAc 2,655.00 | 510,663 |
| 2026-06-19 | ZAc 2,655.00 | ZAc 2,688.00 | ZAc 2,645.00 | ZAc 2,680.00 | 2,233,943 |
| 2026-06-18 | ZAc 2,705.00 | ZAc 2,690.00 | ZAc 2,609.00 | ZAc 2,660.00 | 1,823,537 |
| 2026-06-17 | ZAc 2,631.00 | ZAc 2,730.00 | ZAc 2,628.00 | ZAc 2,689.00 | 614,025 |
| 2026-06-15 | ZAc 2,600.00 | ZAc 2,637.00 | ZAc 2,481.00 | ZAc 2,631.00 | 2,428,417 |
| 2026-06-12 | ZAc 2,587.00 | ZAc 2,611.00 | ZAc 2,562.00 | ZAc 2,582.00 | 572,816 |
| 2026-06-11 | ZAc 2,600.00 | ZAc 2,604.00 | ZAc 2,567.00 | ZAc 2,580.00 | 2,716,207 |
| 2026-06-10 | ZAc 2,600.00 | ZAc 2,638.00 | ZAc 2,573.00 | ZAc 2,588.00 | 1,209,349 |
| 2026-06-09 | ZAc 2,599.00 | ZAc 2,607.00 | ZAc 2,568.00 | ZAc 2,597.00 | 1,947,274 |
| 2026-06-08 | ZAc 2,525.00 | ZAc 2,580.00 | ZAc 2,525.00 | ZAc 2,580.00 | 842,899 |
| 2026-06-05 | ZAc 2,593.00 | ZAc 2,602.00 | ZAc 2,548.00 | ZAc 2,572.00 | 347,531 |
| 2026-06-04 | ZAc 2,631.00 | ZAc 2,639.00 | ZAc 2,588.00 | ZAc 2,600.00 | 1,340,010 |
| 2026-06-03 | ZAc 2,600.00 | ZAc 2,631.00 | ZAc 2,564.00 | ZAc 2,631.00 | 1,662,844 |
| 2026-06-02 | ZAc 2,600.00 | ZAc 2,610.00 | ZAc 2,537.00 | ZAc 2,579.00 | 594,309 |
| 2026-06-01 | ZAc 2,580.00 | ZAc 2,616.00 | ZAc 2,576.00 | ZAc 2,600.00 | 1,410,893 |
| 2026-05-29 | ZAc 2,672.00 | ZAc 2,650.00 | ZAc 2,580.00 | ZAc 2,605.00 | 4,820,883 |
| 2026-05-28 | ZAc 2,697.00 | ZAc 2,642.00 | ZAc 2,600.00 | ZAc 2,630.00 | 482,863 |
| 2026-05-27 | ZAc 2,620.00 | ZAc 2,655.00 | ZAc 2,573.00 | ZAc 2,617.00 | 1,721,042 |
| 2026-05-26 | ZAc 2,510.00 | ZAc 2,605.00 | ZAc 2,510.00 | ZAc 2,581.00 | 397,961 |
| 2026-05-25 | ZAc 2,584.00 | ZAc 2,551.00 | ZAc 2,515.00 | ZAc 2,542.00 | 166,701 |
| 2026-05-22 | ZAc 2,474.00 | ZAc 2,515.00 | ZAc 2,474.00 | ZAc 2,515.00 | 1,528,132 |
| 2026-05-21 | ZAc 2,484.00 | ZAc 2,500.00 | ZAc 2,454.00 | ZAc 2,478.00 | 727,586 |
| 2026-05-20 | ZAc 2,401.00 | ZAc 2,550.00 | ZAc 2,398.00 | ZAc 2,491.00 | 2,337,706 |
| 2026-05-19 | ZAc 2,340.00 | ZAc 2,440.00 | ZAc 2,365.00 | ZAc 2,435.00 | 801,369 |
| 2026-05-18 | ZAc 2,380.00 | ZAc 2,400.00 | ZAc 2,329.00 | ZAc 2,385.00 | 848,345 |
| 2026-05-15 | ZAc 2,387.00 | ZAc 2,387.00 | ZAc 2,331.00 | ZAc 2,381.00 | 1,092,700 |
| 2026-05-14 | ZAc 2,325.00 | ZAc 2,387.00 | ZAc 2,311.00 | ZAc 2,387.00 | 1,093,848 |
| 2026-05-13 | ZAc 2,279.00 | ZAc 2,300.00 | ZAc 2,244.00 | ZAc 2,300.00 | 1,198,405 |
| 2026-05-12 | ZAc 2,264.00 | ZAc 2,275.00 | ZAc 2,230.00 | ZAc 2,266.00 | 953,251 |
| 2026-05-11 | ZAc 2,266.00 | ZAc 2,262.00 | ZAc 2,225.00 | ZAc 2,264.00 | 374,106 |
| 2026-05-08 | ZAc 2,279.00 | ZAc 2,236.00 | ZAc 2,215.00 | ZAc 2,243.00 | 224,332 |
| 2026-05-07 | ZAc 2,279.00 | ZAc 2,254.00 | ZAc 2,210.00 | ZAc 2,253.00 | 490,181 |
| 2026-05-06 | ZAc 2,249.00 | ZAc 2,261.00 | ZAc 2,216.00 | ZAc 2,250.00 | 538,643 |
| 2026-05-05 | ZAc 2,170.00 | ZAc 2,247.00 | ZAc 2,175.00 | ZAc 2,246.00 | 12,012,843 |
| 2026-05-04 | ZAc 2,244.00 | ZAc 2,271.00 | ZAc 2,170.00 | ZAc 2,195.00 | 452,981 |
| 2026-04-30 | ZAc 2,221.00 | ZAc 2,282.00 | ZAc 2,209.00 | ZAc 2,245.00 | 1,531,953 |
| 2026-04-29 | ZAc 2,152.00 | ZAc 2,226.00 | ZAc 2,135.00 | ZAc 2,218.00 | 381,832 |
| 2026-04-28 | ZAc 2,100.00 | ZAc 2,163.00 | ZAc 2,097.00 | ZAc 2,140.00 | 8,647,117 |
| 2026-04-24 | ZAc 2,091.00 | ZAc 2,110.00 | ZAc 2,058.00 | ZAc 2,108.00 | 384,152 |
| 2026-04-23 | ZAc 2,170.00 | ZAc 2,138.00 | ZAc 2,093.00 | ZAc 2,110.00 | 1,403,184 |
| 2026-04-22 | ZAc 2,110.00 | ZAc 2,137.00 | ZAc 2,090.00 | ZAc 2,137.00 | 430,263 |
| 2026-04-21 | ZAc 2,098.00 | ZAc 2,102.00 | ZAc 2,073.00 | ZAc 2,100.00 | 513,459 |
| 2026-04-20 | ZAc 2,090.00 | ZAc 2,095.00 | ZAc 2,058.00 | ZAc 2,085.00 | 413,451 |
| 2026-04-17 | ZAc 2,074.00 | ZAc 2,097.00 | ZAc 2,063.00 | ZAc 2,094.00 | 2,239,198 |
| 2026-04-16 | ZAc 2,074.00 | ZAc 2,092.00 | ZAc 2,062.00 | ZAc 2,075.00 | 5,743,660 |
| 2026-04-15 | ZAc 2,070.00 | ZAc 2,073.00 | ZAc 2,024.00 | ZAc 2,073.00 | 472,833 |
| 2026-04-14 | ZAc 2,090.00 | ZAc 2,130.00 | ZAc 2,038.00 | ZAc 2,059.00 | 1,090,833 |
| 2026-04-13 | ZAc 1,992.00 | ZAc 2,043.00 | ZAc 1,960.00 | ZAc 2,043.00 | 2,044,451 |
| 2026-04-10 | ZAc 1,968.00 | ZAc 2,003.00 | ZAc 1,960.00 | ZAc 1,999.00 | 421,849 |
| 2026-04-09 | ZAc 1,975.00 | ZAc 1,989.00 | ZAc 1,957.00 | ZAc 1,977.00 | 580,211 |
| 2026-04-08 | ZAc 1,994.00 | ZAc 1,999.00 | ZAc 1,936.00 | ZAc 1,984.00 | 1,324,875 |
| 2026-04-07 | ZAc 1,960.00 | ZAc 1,997.00 | ZAc 1,925.00 | ZAc 1,973.00 | 1,152,070 |
| 2026-04-02 | ZAc 1,945.00 | ZAc 1,956.00 | ZAc 1,900.00 | ZAc 1,956.00 | 402,500 |
| 2026-04-01 | ZAc 1,880.00 | ZAc 1,945.00 | ZAc 1,869.00 | ZAc 1,945.00 | 633,325 |
| 2026-03-31 | ZAc 1,824.00 | ZAc 1,875.00 | ZAc 1,816.00 | ZAc 1,875.00 | 402,089 |
| 2026-03-30 | ZAc 1,824.00 | ZAc 1,826.00 | ZAc 1,781.00 | ZAc 1,825.00 | 579,028 |
| 2026-03-27 | ZAc 1,800.00 | ZAc 1,815.00 | ZAc 1,745.00 | ZAc 1,801.00 | 1,483,161 |
| 2026-03-26 | ZAc 1,810.00 | ZAc 1,810.00 | ZAc 1,786.00 | ZAc 1,810.00 | 1,811,481 |
| 2026-03-25 | ZAc 1,775.00 | ZAc 1,846.00 | ZAc 1,780.00 | ZAc 1,802.00 | 394,874 |
| 2026-03-24 | ZAc 1,802.00 | ZAc 1,826.00 | ZAc 1,766.00 | ZAc 1,804.00 | 151,774 |
| 2026-03-23 | ZAc 1,750.00 | ZAc 1,849.00 | ZAc 1,750.00 | ZAc 1,804.00 | 387,815 |
| 2026-03-20 | ZAc 1,776.00 | ZAc 1,856.00 | ZAc 1,776.00 | ZAc 1,833.00 | 1,047,113 |
| 2026-03-19 | ZAc 1,814.00 | ZAc 1,814.00 | ZAc 1,756.00 | ZAc 1,799.00 | 910,031 |
| 2026-03-18 | ZAc 1,757.00 | ZAc 1,825.00 | ZAc 1,757.00 | ZAc 1,820.00 | 816,772 |
| 2026-03-17 | ZAc 1,774.00 | ZAc 1,812.00 | ZAc 1,770.00 | ZAc 1,785.00 | 844,941 |
| 2026-03-16 | ZAc 1,725.00 | ZAc 1,808.00 | ZAc 1,738.00 | ZAc 1,798.00 | 817,431 |
| 2026-03-13 | ZAc 1,775.00 | ZAc 1,767.00 | ZAc 1,700.00 | ZAc 1,747.00 | 748,986 |
| 2026-03-12 | ZAc 1,720.00 | ZAc 1,760.00 | ZAc 1,712.00 | ZAc 1,721.00 | 440,042 |
| 2026-03-11 | ZAc 1,727.00 | ZAc 1,765.00 | ZAc 1,710.00 | ZAc 1,765.00 | 816,136 |
| 2026-03-10 | ZAc 1,631.00 | ZAc 1,727.00 | ZAc 1,646.00 | ZAc 1,727.00 | 594,055 |
| 2026-03-09 | ZAc 1,610.00 | ZAc 1,683.00 | ZAc 1,578.00 | ZAc 1,631.00 | 606,190 |
| 2026-03-06 | ZAc 1,760.00 | ZAc 1,799.00 | ZAc 1,603.00 | ZAc 1,605.00 | 2,780,761 |
| 2026-03-05 | ZAc 1,727.00 | ZAc 1,760.00 | ZAc 1,728.00 | ZAc 1,744.00 | 543,385 |
| 2026-03-04 | ZAc 1,725.00 | ZAc 1,760.00 | ZAc 1,690.00 | ZAc 1,748.00 | 447,887 |
| 2026-03-03 | ZAc 1,824.00 | ZAc 1,825.00 | ZAc 1,725.00 | ZAc 1,730.00 | 892,692 |
| 2026-03-02 | ZAc 1,839.00 | ZAc 1,863.00 | ZAc 1,805.00 | ZAc 1,850.00 | 405,085 |
| 2026-02-27 | ZAc 1,859.00 | ZAc 1,869.00 | ZAc 1,830.00 | ZAc 1,860.00 | 892,431 |
| 2026-02-26 | ZAc 1,822.00 | ZAc 1,851.00 | ZAc 1,805.00 | ZAc 1,843.00 | 291,014 |
| 2026-02-25 | ZAc 1,811.00 | ZAc 1,850.00 | ZAc 1,811.00 | ZAc 1,815.00 | 377,215 |
| 2026-02-24 | ZAc 1,825.00 | ZAc 1,840.00 | ZAc 1,801.00 | ZAc 1,840.00 | 150,281 |
| 2026-02-23 | ZAc 1,834.00 | ZAc 1,862.00 | ZAc 1,826.00 | ZAc 1,826.00 | 284,831 |
| 2026-02-20 | ZAc 1,820.00 | ZAc 1,832.00 | ZAc 1,771.00 | ZAc 1,815.00 | 194,445 |
| 2026-02-19 | ZAc 1,874.00 | ZAc 1,879.00 | ZAc 1,829.00 | ZAc 1,832.00 | 227,245 |
| 2026-02-18 | ZAc 1,825.00 | ZAc 1,920.00 | ZAc 1,781.00 | ZAc 1,874.00 | 1,795,283 |
| 2026-02-17 | ZAc 1,758.00 | ZAc 1,771.00 | ZAc 1,728.00 | ZAc 1,764.00 | 441,131 |
| 2026-02-16 | ZAc 1,760.00 | ZAc 1,778.00 | ZAc 1,750.00 | ZAc 1,760.00 | 101,500 |
| 2026-02-13 | ZAc 1,760.00 | ZAc 1,782.00 | ZAc 1,736.00 | ZAc 1,759.00 | 347,205 |
| 2026-02-12 | ZAc 1,775.00 | ZAc 1,800.00 | ZAc 1,767.00 | ZAc 1,799.00 | 394,022 |
| 2026-02-11 | ZAc 1,759.00 | ZAc 1,820.00 | ZAc 1,759.00 | ZAc 1,790.00 | 921,508 |
| 2026-02-10 | ZAc 1,794.00 | ZAc 1,795.00 | ZAc 1,760.00 | ZAc 1,770.00 | 563,790 |
| 2026-02-09 | ZAc 1,791.00 | ZAc 1,828.00 | ZAc 1,785.00 | ZAc 1,794.00 | 373,499 |
| 2026-02-06 | ZAc 1,830.00 | ZAc 1,852.00 | ZAc 1,791.00 | ZAc 1,817.00 | 490,591 |
| 2026-02-05 | ZAc 1,812.00 | ZAc 1,844.00 | ZAc 1,779.00 | ZAc 1,831.00 | 980,442 |
| 2026-02-04 | ZAc 1,753.00 | ZAc 1,813.00 | ZAc 1,736.00 | ZAc 1,800.00 | 1,748,170 |
| 2026-02-03 | ZAc 1,750.00 | ZAc 1,759.00 | ZAc 1,720.00 | ZAc 1,753.00 | 619,965 |
| 2026-02-02 | ZAc 1,687.00 | ZAc 1,738.00 | ZAc 1,667.00 | ZAc 1,730.00 | 251,615 |
| 2026-01-30 | ZAc 1,756.00 | ZAc 1,768.00 | ZAc 1,718.00 | ZAc 1,722.00 | 969,219 |
| 2026-01-29 | ZAc 1,710.00 | ZAc 1,761.00 | ZAc 1,724.00 | ZAc 1,748.00 | 524,278 |
| 2026-01-28 | ZAc 1,740.00 | ZAc 1,755.00 | ZAc 1,714.00 | ZAc 1,733.00 | 459,478 |
| 2026-01-27 | ZAc 1,800.00 | ZAc 1,792.00 | ZAc 1,710.00 | ZAc 1,732.00 | 647,757 |
| 2026-01-26 | ZAc 1,772.00 | ZAc 1,791.00 | ZAc 1,767.00 | ZAc 1,785.00 | 728,161 |
| 2026-01-23 | ZAc 1,774.00 | ZAc 1,784.00 | ZAc 1,728.00 | ZAc 1,773.00 | 669,808 |
| 2026-01-22 | ZAc 1,704.00 | ZAc 1,780.00 | ZAc 1,704.00 | ZAc 1,776.00 | 923,438 |
| 2026-01-21 | ZAc 1,710.00 | ZAc 1,718.00 | ZAc 1,693.00 | ZAc 1,710.00 | 540,691 |
| 2026-01-20 | ZAc 1,714.00 | ZAc 1,727.00 | ZAc 1,699.00 | ZAc 1,710.00 | 386,334 |
| 2026-01-19 | ZAc 1,732.00 | ZAc 1,737.00 | ZAc 1,714.00 | ZAc 1,714.00 | 411,395 |
| 2026-01-16 | ZAc 1,719.00 | ZAc 1,750.00 | ZAc 1,707.00 | ZAc 1,741.00 | 1,567,453 |
| 2026-01-15 | ZAc 1,746.00 | ZAc 1,750.00 | ZAc 1,732.00 | ZAc 1,741.00 | 889,097 |
| 2026-01-14 | ZAc 1,711.00 | ZAc 1,774.00 | ZAc 1,711.00 | ZAc 1,750.00 | 502,427 |
| 2026-01-13 | ZAc 1,727.00 | ZAc 1,761.00 | ZAc 1,711.00 | ZAc 1,761.00 | 354,813 |
| 2026-01-12 | ZAc 1,753.00 | ZAc 1,765.00 | ZAc 1,725.00 | ZAc 1,726.00 | 385,065 |
| 2026-01-09 | ZAc 1,750.00 | ZAc 1,780.00 | ZAc 1,749.00 | ZAc 1,759.00 | 625,290 |
| 2026-01-08 | ZAc 1,700.00 | ZAc 1,758.00 | ZAc 1,700.00 | ZAc 1,750.00 | 1,090,509 |
| 2026-01-07 | ZAc 1,728.00 | ZAc 1,742.00 | ZAc 1,716.00 | ZAc 1,725.00 | 275,609 |
| 2026-01-06 | ZAc 1,685.00 | ZAc 1,740.00 | ZAc 1,685.00 | ZAc 1,728.00 | 336,802 |
| 2026-01-05 | ZAc 1,700.00 | ZAc 1,709.00 | ZAc 1,680.00 | ZAc 1,697.00 | 520,391 |
| 2026-01-02 | ZAc 1,700.00 | ZAc 1,705.00 | ZAc 1,678.00 | ZAc 1,700.00 | 393,648 |
| 2025-12-31 | ZAc 1,692.00 | ZAc 1,700.00 | ZAc 1,680.00 | ZAc 1,700.00 | 83,052 |
| 2025-12-30 | ZAc 1,648.00 | ZAc 1,707.00 | ZAc 1,648.00 | ZAc 1,680.00 | 320,137 |
| 2025-12-29 | ZAc 1,650.00 | ZAc 1,707.00 | ZAc 1,650.00 | ZAc 1,695.00 | 501,263 |
| 2025-12-24 | ZAc 1,660.00 | ZAc 1,685.00 | ZAc 1,647.00 | ZAc 1,685.00 | 1,139,607 |
| 2025-12-23 | ZAc 1,720.00 | ZAc 1,716.00 | ZAc 1,653.00 | ZAc 1,660.00 | 540,835 |
| 2025-12-22 | ZAc 1,696.00 | ZAc 1,738.00 | ZAc 1,675.00 | ZAc 1,706.00 | 683,827 |
| 2025-12-19 | ZAc 1,664.00 | ZAc 1,695.00 | ZAc 1,647.00 | ZAc 1,695.00 | 2,465,720 |
| 2025-12-18 | ZAc 1,629.00 | ZAc 1,666.00 | ZAc 1,616.00 | ZAc 1,660.00 | 505,709 |
| 2025-12-17 | ZAc 1,647.00 | ZAc 1,647.00 | ZAc 1,606.00 | ZAc 1,632.00 | 551,529 |
| 2025-12-15 | ZAc 1,590.00 | ZAc 1,650.00 | ZAc 1,590.00 | ZAc 1,639.00 | 427,128 |
| 2025-12-12 | ZAc 1,611.00 | ZAc 1,628.00 | ZAc 1,607.00 | ZAc 1,623.00 | 395,446 |
| 2025-12-11 | ZAc 1,640.00 | ZAc 1,640.00 | ZAc 1,587.00 | ZAc 1,611.00 | 419,186 |
| 2025-12-10 | ZAc 1,614.00 | ZAc 1,629.00 | ZAc 1,573.00 | ZAc 1,601.00 | 667,027 |
| 2025-12-09 | ZAc 1,660.00 | ZAc 1,639.00 | ZAc 1,610.00 | ZAc 1,625.00 | 574,141 |
| 2025-12-08 | ZAc 1,600.00 | ZAc 1,630.00 | ZAc 1,604.00 | ZAc 1,622.00 | 404,156 |
| 2025-12-05 | ZAc 1,658.00 | ZAc 1,638.00 | ZAc 1,610.00 | ZAc 1,617.00 | 651,945 |
| 2025-12-04 | ZAc 1,631.00 | ZAc 1,638.00 | ZAc 1,604.00 | ZAc 1,615.00 | 594,225 |
| 2025-12-03 | ZAc 1,650.00 | ZAc 1,654.00 | ZAc 1,639.00 | ZAc 1,645.00 | 966,626 |
| 2025-12-02 | ZAc 1,649.00 | ZAc 1,679.00 | ZAc 1,648.00 | ZAc 1,652.00 | 386,533 |
| 2025-12-01 | ZAc 1,676.00 | ZAc 1,680.00 | ZAc 1,651.00 | ZAc 1,674.00 | 379,921 |
| 2025-11-28 | ZAc 1,692.00 | ZAc 1,692.00 | ZAc 1,652.00 | ZAc 1,676.00 | 1,280,978 |
| 2025-11-27 | ZAc 1,695.00 | ZAc 1,713.00 | ZAc 1,681.00 | ZAc 1,692.00 | 2,335,092 |
| 2025-11-26 | ZAc 1,705.00 | ZAc 1,710.00 | ZAc 1,681.00 | ZAc 1,697.00 | 232,443 |
| 2025-11-25 | ZAc 1,709.00 | ZAc 1,709.00 | ZAc 1,664.00 | ZAc 1,683.00 | 173,825 |
| 2025-11-24 | ZAc 1,699.00 | ZAc 1,717.00 | ZAc 1,687.00 | ZAc 1,709.00 | 1,421,216 |
| 2025-11-21 | ZAc 1,700.00 | ZAc 1,700.00 | ZAc 1,664.50 | ZAc 1,688.00 | 718,911 |
| 2025-11-20 | ZAc 1,645.00 | ZAc 1,717.00 | ZAc 1,646.00 | ZAc 1,692.00 | 516,622 |
| 2025-11-19 | ZAc 1,666.00 | ZAc 1,689.00 | ZAc 1,646.00 | ZAc 1,654.00 | 374,902 |
| 2025-11-18 | ZAc 1,716.00 | ZAc 1,735.00 | ZAc 1,666.00 | ZAc 1,666.00 | 643,826 |
| 2025-11-17 | ZAc 1,724.00 | ZAc 1,739.00 | ZAc 1,715.00 | ZAc 1,736.00 | 365,661 |
| 2025-11-14 | ZAc 1,738.00 | ZAc 1,781.00 | ZAc 1,710.00 | ZAc 1,719.00 | 318,308 |
| 2025-11-13 | ZAc 1,767.00 | ZAc 1,800.00 | ZAc 1,749.00 | ZAc 1,749.00 | 495,939 |
| 2025-11-12 | ZAc 1,730.00 | ZAc 1,773.00 | ZAc 1,710.00 | ZAc 1,772.00 | 2,382,356 |
| 2025-11-11 | ZAc 1,740.00 | ZAc 1,776.00 | ZAc 1,675.00 | ZAc 1,710.00 | 853,836 |
| 2025-11-10 | ZAc 1,700.00 | ZAc 1,740.00 | ZAc 1,691.00 | ZAc 1,740.00 | 264,141 |
| 2025-11-07 | ZAc 1,700.00 | ZAc 1,716.00 | ZAc 1,697.00 | ZAc 1,710.00 | 2,627,873 |
| 2025-11-06 | ZAc 1,740.00 | ZAc 1,727.00 | ZAc 1,700.00 | ZAc 1,710.00 | 657,451 |
| 2025-11-05 | ZAc 1,688.00 | ZAc 1,708.00 | ZAc 1,680.00 | ZAc 1,708.00 | 491,155 |
| 2025-11-04 | ZAc 1,700.00 | ZAc 1,716.00 | ZAc 1,691.00 | ZAc 1,706.00 | 294,540 |
| 2025-11-03 | ZAc 1,700.00 | ZAc 1,725.00 | ZAc 1,698.00 | ZAc 1,705.00 | 247,245 |
| 2025-10-31 | ZAc 1,701.00 | ZAc 1,719.00 | ZAc 1,681.00 | ZAc 1,695.00 | 791,106 |
| 2025-10-30 | ZAc 1,688.00 | ZAc 1,742.00 | ZAc 1,680.00 | ZAc 1,706.00 | 375,172 |
| 2025-10-29 | ZAc 1,728.00 | ZAc 1,740.00 | ZAc 1,681.00 | ZAc 1,681.00 | 403,103 |
| 2025-10-28 | ZAc 1,669.00 | ZAc 1,724.00 | ZAc 1,659.00 | ZAc 1,724.00 | 1,851,547 |
| 2025-10-27 | ZAc 1,715.00 | ZAc 1,717.00 | ZAc 1,656.00 | ZAc 1,656.00 | 573,611 |
| 2025-10-24 | ZAc 1,688.00 | ZAc 1,713.00 | ZAc 1,650.00 | ZAc 1,713.00 | 1,217,364 |
| 2025-10-23 | ZAc 1,620.00 | ZAc 1,698.00 | ZAc 1,614.00 | ZAc 1,672.00 | 1,238,092 |
| 2025-10-22 | ZAc 1,644.00 | ZAc 1,655.00 | ZAc 1,594.00 | ZAc 1,625.00 | 739,585 |
| 2025-10-21 | ZAc 1,640.00 | ZAc 1,660.00 | ZAc 1,612.00 | ZAc 1,635.00 | 1,020,001 |
| 2025-10-20 | ZAc 1,609.00 | ZAc 1,650.00 | ZAc 1,604.00 | ZAc 1,635.00 | 816,664 |
| 2025-10-17 | ZAc 1,560.00 | ZAc 1,627.00 | ZAc 1,556.00 | ZAc 1,621.00 | 987,198 |
| 2025-10-16 | ZAc 1,586.00 | ZAc 1,596.00 | ZAc 1,566.00 | ZAc 1,566.00 | 700,727 |
| 2025-10-15 | ZAc 1,558.00 | ZAc 1,585.00 | ZAc 1,541.00 | ZAc 1,585.00 | 6,349,937 |
| 2025-10-14 | ZAc 1,552.00 | ZAc 1,573.00 | ZAc 1,535.00 | ZAc 1,558.00 | 1,128,410 |
| 2025-10-13 | ZAc 1,532.00 | ZAc 1,576.00 | ZAc 1,532.00 | ZAc 1,571.00 | 552,893 |
| 2025-10-10 | ZAc 1,511.00 | ZAc 1,579.00 | ZAc 1,540.00 | ZAc 1,562.00 | 756,337 |
| 2025-10-09 | ZAc 1,525.00 | ZAc 1,557.00 | ZAc 1,533.50 | ZAc 1,546.00 | 377,613 |