Investec Group (INL) Price History
Daily open, high, low, close and volume for Investec Group (INL) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | ZAc 12,610.00 | ZAc 12,841.00 | ZAc 12,706.00 | ZAc 12,791.00 | 439,448 |
| 2026-10-12 | ZAc 12,735.00 | ZAc 12,896.00 | ZAc 12,700.00 | ZAc 12,775.00 | 197,220 |
| 2026-10-09 | ZAc 12,726.00 | ZAc 12,741.00 | ZAc 12,655.00 | ZAc 12,735.00 | 296,989 |
| 2026-10-08 | ZAc 12,814.00 | ZAc 12,783.00 | ZAc 12,575.00 | ZAc 12,636.00 | 452,089 |
| 2026-10-07 | ZAc 13,065.00 | ZAc 13,137.00 | ZAc 12,811.00 | ZAc 12,832.00 | 492,661 |
| 2026-10-06 | ZAc 13,135.00 | ZAc 13,263.00 | ZAc 13,032.00 | ZAc 13,222.00 | 383,331 |
| 2026-10-05 | ZAc 13,078.00 | ZAc 13,129.00 | ZAc 12,894.00 | ZAc 12,931.00 | 379,747 |
| 2026-10-02 | ZAc 13,394.00 | ZAc 13,227.00 | ZAc 13,012.00 | ZAc 13,136.00 | 822,656 |
| 2026-10-01 | ZAc 13,021.00 | ZAc 13,372.00 | ZAc 13,029.00 | ZAc 13,200.00 | 848,445 |
| 2026-09-30 | ZAc 13,800.00 | ZAc 13,398.00 | ZAc 13,104.00 | ZAc 13,304.00 | 1,287,263 |
| 2026-09-29 | ZAc 13,170.00 | ZAc 13,333.00 | ZAc 13,007.00 | ZAc 13,019.00 | 538,362 |
| 2026-09-28 | ZAc 13,025.00 | ZAc 13,290.00 | ZAc 13,087.00 | ZAc 13,102.00 | 264,722 |
| 2026-09-25 | ZAc 13,600.00 | ZAc 13,518.00 | ZAc 13,067.00 | ZAc 13,087.00 | 939,294 |
| 2026-09-23 | ZAc 13,300.00 | ZAc 13,692.00 | ZAc 13,577.00 | ZAc 13,600.00 | 573,716 |
| 2026-09-22 | ZAc 13,900.00 | ZAc 13,941.50 | ZAc 13,650.00 | ZAc 13,703.00 | 1,657,896 |
| 2026-09-21 | ZAc 13,615.00 | ZAc 14,046.00 | ZAc 13,614.00 | ZAc 13,892.00 | 372,217 |
| 2026-09-18 | ZAc 14,100.00 | ZAc 14,116.00 | ZAc 13,511.00 | ZAc 13,615.00 | 2,205,279 |
| 2026-09-17 | ZAc 14,399.00 | ZAc 14,372.00 | ZAc 14,100.00 | ZAc 14,100.00 | 1,659,507 |
| 2026-09-16 | ZAc 14,000.00 | ZAc 14,282.00 | ZAc 14,044.00 | ZAc 14,253.00 | 662,940 |
| 2026-09-15 | ZAc 14,100.00 | ZAc 14,206.00 | ZAc 13,835.00 | ZAc 14,124.00 | 1,139,868 |
| 2026-09-14 | ZAc 14,095.00 | ZAc 14,238.00 | ZAc 14,018.00 | ZAc 14,077.00 | 1,111,850 |
| 2026-09-11 | ZAc 14,400.00 | ZAc 14,289.00 | ZAc 13,948.00 | ZAc 14,098.00 | 2,131,163 |
| 2026-09-10 | ZAc 13,801.00 | ZAc 14,292.00 | ZAc 13,970.00 | ZAc 14,006.00 | 1,912,366 |
| 2026-09-09 | ZAc 14,450.00 | ZAc 14,438.00 | ZAc 14,091.00 | ZAc 14,130.00 | 1,518,263 |
| 2026-09-08 | ZAc 14,101.00 | ZAc 14,429.00 | ZAc 13,801.00 | ZAc 14,400.00 | 1,090,658 |
| 2026-09-07 | ZAc 14,200.00 | ZAc 14,186.00 | ZAc 14,053.00 | ZAc 14,134.00 | 254,622 |
| 2026-09-04 | ZAc 13,700.00 | ZAc 14,162.00 | ZAc 13,684.00 | ZAc 14,128.00 | 419,682 |
| 2026-09-03 | ZAc 13,500.00 | ZAc 14,097.00 | ZAc 13,500.00 | ZAc 14,005.00 | 832,511 |
| 2026-09-02 | ZAc 13,450.00 | ZAc 14,200.00 | ZAc 13,594.00 | ZAc 14,032.00 | 1,108,254 |
| 2026-09-01 | ZAc 14,034.00 | ZAc 14,064.00 | ZAc 13,767.00 | ZAc 13,916.00 | 925,469 |
| 2026-08-31 | ZAc 14,100.00 | ZAc 14,050.00 | ZAc 13,902.00 | ZAc 13,902.00 | 764,332 |
| 2026-08-28 | ZAc 13,974.00 | ZAc 14,163.00 | ZAc 13,836.00 | ZAc 14,094.00 | 877,991 |
| 2026-08-27 | ZAc 14,045.00 | ZAc 13,887.00 | ZAc 13,600.00 | ZAc 13,800.00 | 1,156,953 |
| 2026-08-26 | ZAc 13,800.00 | ZAc 13,669.00 | ZAc 13,562.00 | ZAc 13,671.00 | 572,521 |
| 2026-08-25 | ZAc 13,475.00 | ZAc 13,590.00 | ZAc 13,450.00 | ZAc 13,556.00 | 510,441 |
| 2026-08-24 | ZAc 13,555.00 | ZAc 13,607.00 | ZAc 13,486.00 | ZAc 13,520.00 | 682,719 |
| 2026-08-21 | ZAc 14,046.00 | ZAc 13,716.00 | ZAc 13,495.00 | ZAc 13,555.00 | 496,378 |
| 2026-08-20 | ZAc 13,800.00 | ZAc 13,859.00 | ZAc 13,579.00 | ZAc 13,686.00 | 570,684 |
| 2026-08-19 | ZAc 13,995.00 | ZAc 13,956.00 | ZAc 13,822.00 | ZAc 13,904.00 | 467,430 |
| 2026-08-18 | ZAc 14,546.00 | ZAc 14,438.00 | ZAc 14,317.00 | ZAc 14,317.00 | 1,121,737 |
| 2026-08-17 | ZAc 14,500.00 | ZAc 14,518.00 | ZAc 14,308.00 | ZAc 14,358.00 | 456,616 |
| 2026-08-14 | ZAc 14,546.00 | ZAc 14,589.00 | ZAc 14,430.00 | ZAc 14,500.00 | 351,454 |
| 2026-08-13 | ZAc 14,625.00 | ZAc 14,572.00 | ZAc 14,339.00 | ZAc 14,546.00 | 604,820 |
| 2026-08-12 | ZAc 14,624.00 | ZAc 14,498.00 | ZAc 14,303.00 | ZAc 14,346.00 | 627,371 |
| 2026-08-11 | ZAc 14,454.00 | ZAc 14,571.00 | ZAc 14,298.00 | ZAc 14,413.00 | 725,951 |
| 2026-08-07 | ZAc 14,600.00 | ZAc 14,625.00 | ZAc 14,400.00 | ZAc 14,481.00 | 716,243 |
| 2026-08-06 | ZAc 14,600.00 | ZAc 14,753.00 | ZAc 14,300.00 | ZAc 14,585.00 | 582,307 |
| 2026-08-05 | ZAc 14,520.00 | ZAc 14,665.00 | ZAc 14,421.00 | ZAc 14,591.00 | 497,868 |
| 2026-08-04 | ZAc 14,300.00 | ZAc 14,642.00 | ZAc 14,293.00 | ZAc 14,642.00 | 1,340,274 |
| 2026-08-03 | ZAc 14,340.00 | ZAc 14,535.00 | ZAc 14,298.00 | ZAc 14,366.00 | 1,241,428 |
| 2026-07-31 | ZAc 13,500.00 | ZAc 14,425.00 | ZAc 13,873.00 | ZAc 14,344.00 | 1,355,029 |
| 2026-07-30 | ZAc 13,800.00 | ZAc 14,200.00 | ZAc 13,669.00 | ZAc 14,141.00 | 864,324 |
| 2026-07-29 | ZAc 14,135.00 | ZAc 14,135.00 | ZAc 13,812.00 | ZAc 13,849.00 | 525,933 |
| 2026-07-28 | ZAc 14,000.00 | ZAc 14,133.00 | ZAc 13,905.00 | ZAc 14,064.00 | 859,878 |
| 2026-07-27 | ZAc 13,800.00 | ZAc 14,180.00 | ZAc 13,548.00 | ZAc 14,068.00 | 1,306,087 |
| 2026-07-24 | ZAc 13,481.00 | ZAc 13,903.00 | ZAc 13,464.00 | ZAc 13,761.00 | 1,494,118 |
| 2026-07-23 | ZAc 13,500.00 | ZAc 13,644.00 | ZAc 13,361.00 | ZAc 13,430.00 | 1,555,222 |
| 2026-07-22 | ZAc 13,588.00 | ZAc 13,600.00 | ZAc 13,342.00 | ZAc 13,551.00 | 906,651 |
| 2026-07-21 | ZAc 13,410.00 | ZAc 13,590.00 | ZAc 13,325.00 | ZAc 13,512.00 | 1,072,417 |
| 2026-07-20 | ZAc 13,650.00 | ZAc 13,624.50 | ZAc 13,479.00 | ZAc 13,486.00 | 1,277,973 |
| 2026-07-17 | ZAc 13,588.00 | ZAc 13,632.00 | ZAc 13,473.00 | ZAc 13,561.00 | 962,146 |
| 2026-07-16 | ZAc 13,380.00 | ZAc 13,640.00 | ZAc 13,354.00 | ZAc 13,566.00 | 647,724 |
| 2026-07-15 | ZAc 13,208.00 | ZAc 13,423.00 | ZAc 13,214.00 | ZAc 13,388.00 | 470,404 |
| 2026-07-14 | ZAc 13,200.00 | ZAc 13,331.00 | ZAc 12,960.00 | ZAc 13,317.00 | 667,986 |
| 2026-07-13 | ZAc 13,075.00 | ZAc 13,279.00 | ZAc 13,041.00 | ZAc 13,145.00 | 367,773 |
| 2026-07-10 | ZAc 13,300.00 | ZAc 13,241.00 | ZAc 13,005.00 | ZAc 13,226.00 | 1,029,527 |
| 2026-07-09 | ZAc 13,100.00 | ZAc 13,398.00 | ZAc 13,036.00 | ZAc 13,173.00 | 970,862 |
| 2026-07-08 | ZAc 13,300.00 | ZAc 13,539.00 | ZAc 12,957.00 | ZAc 13,258.00 | 838,943 |
| 2026-07-07 | ZAc 13,336.00 | ZAc 13,391.00 | ZAc 13,212.00 | ZAc 13,308.00 | 665,297 |
| 2026-07-06 | ZAc 12,975.00 | ZAc 13,287.00 | ZAc 12,941.00 | ZAc 13,287.00 | 601,982 |
| 2026-07-03 | ZAc 12,988.00 | ZAc 13,062.00 | ZAc 12,910.00 | ZAc 13,059.00 | 333,707 |
| 2026-07-02 | ZAc 12,935.00 | ZAc 13,066.00 | ZAc 12,789.00 | ZAc 12,985.00 | 381,763 |
| 2026-07-01 | ZAc 12,760.00 | ZAc 12,919.00 | ZAc 12,616.00 | ZAc 12,883.00 | 552,282 |
| 2026-06-30 | ZAc 13,120.00 | ZAc 13,028.00 | ZAc 12,771.00 | ZAc 12,891.00 | 392,631 |
| 2026-06-29 | ZAc 13,120.00 | ZAc 13,115.00 | ZAc 12,953.00 | ZAc 12,989.00 | 412,763 |
| 2026-06-26 | ZAc 13,350.00 | ZAc 13,446.00 | ZAc 13,001.00 | ZAc 13,001.00 | 1,311,922 |
| 2026-06-25 | ZAc 13,251.00 | ZAc 13,520.00 | ZAc 13,256.00 | ZAc 13,383.00 | 274,546 |
| 2026-06-24 | ZAc 13,670.00 | ZAc 13,783.00 | ZAc 13,389.00 | ZAc 13,389.00 | 1,427,181 |
| 2026-06-23 | ZAc 13,510.00 | ZAc 13,721.00 | ZAc 13,507.00 | ZAc 13,708.00 | 536,542 |
| 2026-06-22 | ZAc 13,477.00 | ZAc 13,800.00 | ZAc 13,516.00 | ZAc 13,773.00 | 762,935 |
| 2026-06-19 | ZAc 13,621.00 | ZAc 13,630.00 | ZAc 13,348.00 | ZAc 13,516.00 | 1,644,742 |
| 2026-06-18 | ZAc 13,729.00 | ZAc 13,644.00 | ZAc 13,288.00 | ZAc 13,625.00 | 1,929,265 |
| 2026-06-17 | ZAc 13,882.00 | ZAc 13,883.00 | ZAc 13,400.00 | ZAc 13,607.00 | 604,923 |
| 2026-06-15 | ZAc 13,930.00 | ZAc 14,128.00 | ZAc 13,850.00 | ZAc 13,875.00 | 1,190,625 |
| 2026-06-12 | ZAc 13,869.00 | ZAc 13,978.00 | ZAc 13,731.00 | ZAc 13,891.00 | 473,055 |
| 2026-06-11 | ZAc 13,975.00 | ZAc 13,869.00 | ZAc 13,502.00 | ZAc 13,709.00 | 724,138 |
| 2026-06-10 | ZAc 13,750.00 | ZAc 13,750.00 | ZAc 13,507.00 | ZAc 13,603.00 | 515,065 |
| 2026-06-09 | ZAc 14,179.00 | ZAc 13,890.00 | ZAc 13,649.00 | ZAc 13,740.00 | 991,871 |
| 2026-06-08 | ZAc 13,470.00 | ZAc 13,913.00 | ZAc 13,470.00 | ZAc 13,669.00 | 761,510 |
| 2026-06-05 | ZAc 13,619.00 | ZAc 13,800.00 | ZAc 13,541.00 | ZAc 13,596.00 | 1,440,358 |
| 2026-06-04 | ZAc 14,107.00 | ZAc 13,953.00 | ZAc 13,561.00 | ZAc 13,780.00 | 1,067,822 |
| 2026-06-03 | ZAc 13,985.00 | ZAc 14,501.00 | ZAc 13,664.00 | ZAc 13,823.00 | 1,894,185 |
| 2026-06-02 | ZAc 13,725.00 | ZAc 14,086.00 | ZAc 13,636.00 | ZAc 13,869.00 | 755,114 |
| 2026-06-01 | ZAc 14,000.00 | ZAc 13,907.00 | ZAc 13,649.00 | ZAc 13,649.00 | 594,485 |
| 2026-05-29 | ZAc 13,850.00 | ZAc 13,990.00 | ZAc 13,665.00 | ZAc 13,898.00 | 1,177,068 |
| 2026-05-28 | ZAc 13,550.00 | ZAc 13,953.00 | ZAc 13,679.00 | ZAc 13,725.00 | 638,402 |
| 2026-05-27 | ZAc 13,788.00 | ZAc 13,838.00 | ZAc 13,677.00 | ZAc 13,800.00 | 295,115 |
| 2026-05-26 | ZAc 13,650.00 | ZAc 13,927.00 | ZAc 13,622.00 | ZAc 13,788.00 | 544,013 |
| 2026-05-25 | ZAc 13,616.00 | ZAc 13,732.00 | ZAc 13,514.00 | ZAc 13,647.00 | 333,346 |
| 2026-05-22 | ZAc 13,899.00 | ZAc 14,040.00 | ZAc 13,454.00 | ZAc 13,616.00 | 622,511 |
| 2026-05-21 | ZAc 13,650.00 | ZAc 14,032.00 | ZAc 13,266.00 | ZAc 13,950.00 | 1,326,264 |
| 2026-05-20 | ZAc 13,241.00 | ZAc 13,374.00 | ZAc 13,140.00 | ZAc 13,374.00 | 745,612 |
| 2026-05-19 | ZAc 13,109.00 | ZAc 13,226.00 | ZAc 13,094.00 | ZAc 13,159.00 | 1,266,962 |
| 2026-05-18 | ZAc 13,125.00 | ZAc 13,278.00 | ZAc 12,946.00 | ZAc 13,110.00 | 1,060,795 |
| 2026-05-15 | ZAc 12,900.00 | ZAc 13,198.00 | ZAc 12,944.00 | ZAc 13,125.00 | 421,193 |
| 2026-05-14 | ZAc 13,600.00 | ZAc 13,296.00 | ZAc 13,099.00 | ZAc 13,187.00 | 1,125,650 |
| 2026-05-13 | ZAc 13,311.00 | ZAc 13,225.00 | ZAc 12,951.00 | ZAc 13,062.00 | 415,901 |
| 2026-05-12 | ZAc 13,325.00 | ZAc 13,500.00 | ZAc 12,953.00 | ZAc 13,109.00 | 1,131,056 |
| 2026-05-11 | ZAc 13,363.00 | ZAc 13,610.00 | ZAc 13,277.00 | ZAc 13,316.00 | 1,175,032 |
| 2026-05-08 | ZAc 13,362.00 | ZAc 13,367.00 | ZAc 13,259.00 | ZAc 13,277.00 | 1,238,061 |
| 2026-05-07 | ZAc 14,100.00 | ZAc 13,647.00 | ZAc 13,310.00 | ZAc 13,380.00 | 904,449 |
| 2026-05-06 | ZAc 13,380.00 | ZAc 13,776.00 | ZAc 13,380.00 | ZAc 13,464.00 | 872,180 |
| 2026-05-05 | ZAc 13,590.00 | ZAc 13,759.00 | ZAc 13,357.00 | ZAc 13,401.00 | 506,485 |
| 2026-05-04 | ZAc 13,650.00 | ZAc 14,052.00 | ZAc 13,596.00 | ZAc 13,596.00 | 209,498 |
| 2026-04-30 | ZAc 13,683.00 | ZAc 13,986.00 | ZAc 13,679.00 | ZAc 13,860.00 | 1,008,217 |
| 2026-04-29 | ZAc 13,800.00 | ZAc 13,804.00 | ZAc 13,500.00 | ZAc 13,760.00 | 608,979 |
| 2026-04-28 | ZAc 13,900.00 | ZAc 13,871.00 | ZAc 13,725.00 | ZAc 13,725.00 | 433,754 |
| 2026-04-24 | ZAc 13,941.00 | ZAc 13,941.00 | ZAc 13,717.00 | ZAc 13,750.00 | 273,825 |
| 2026-04-23 | ZAc 14,000.00 | ZAc 14,066.00 | ZAc 13,800.00 | ZAc 13,900.00 | 471,845 |
| 2026-04-22 | ZAc 13,999.00 | ZAc 14,149.00 | ZAc 13,934.00 | ZAc 14,000.00 | 1,094,551 |
| 2026-04-21 | ZAc 13,949.00 | ZAc 13,998.00 | ZAc 13,536.00 | ZAc 13,873.00 | 367,747 |
| 2026-04-20 | ZAc 14,000.00 | ZAc 13,988.00 | ZAc 13,764.00 | ZAc 13,906.00 | 352,466 |
| 2026-04-17 | ZAc 13,460.00 | ZAc 14,033.00 | ZAc 13,785.00 | ZAc 13,965.00 | 1,549,959 |
| 2026-04-16 | ZAc 14,099.00 | ZAc 13,983.00 | ZAc 13,831.00 | ZAc 13,908.00 | 882,671 |
| 2026-04-15 | ZAc 13,994.00 | ZAc 13,932.00 | ZAc 13,600.00 | ZAc 13,864.00 | 274,438 |
| 2026-04-14 | ZAc 13,500.00 | ZAc 13,994.00 | ZAc 13,831.00 | ZAc 13,865.00 | 381,293 |
| 2026-04-13 | ZAc 13,877.00 | ZAc 13,890.00 | ZAc 13,643.00 | ZAc 13,798.00 | 379,366 |
| 2026-04-10 | ZAc 13,565.00 | ZAc 13,964.00 | ZAc 13,562.50 | ZAc 13,849.00 | 446,023 |
| 2026-04-09 | ZAc 13,827.00 | ZAc 13,799.00 | ZAc 13,482.00 | ZAc 13,561.00 | 503,502 |
| 2026-04-08 | ZAc 13,230.00 | ZAc 13,838.00 | ZAc 13,230.00 | ZAc 13,754.00 | 872,256 |
| 2026-04-07 | ZAc 13,000.00 | ZAc 13,090.00 | ZAc 12,885.00 | ZAc 13,000.00 | 996,634 |
| 2026-04-02 | ZAc 13,030.00 | ZAc 13,070.00 | ZAc 12,591.00 | ZAc 13,014.00 | 395,515 |
| 2026-04-01 | ZAc 13,230.00 | ZAc 13,229.00 | ZAc 12,800.00 | ZAc 13,029.00 | 1,557,419 |
| 2026-03-31 | ZAc 13,200.00 | ZAc 13,200.00 | ZAc 12,731.00 | ZAc 12,756.00 | 1,623,636 |
| 2026-03-30 | ZAc 12,900.00 | ZAc 12,895.00 | ZAc 12,600.00 | ZAc 12,664.00 | 725,797 |
| 2026-03-27 | ZAc 13,230.00 | ZAc 13,225.00 | ZAc 12,786.00 | ZAc 12,945.00 | 553,621 |
| 2026-03-26 | ZAc 13,150.00 | ZAc 13,228.00 | ZAc 12,848.00 | ZAc 13,088.00 | 382,708 |
| 2026-03-25 | ZAc 12,778.00 | ZAc 13,150.00 | ZAc 12,772.00 | ZAc 13,067.00 | 446,695 |
| 2026-03-24 | ZAc 12,914.00 | ZAc 12,783.00 | ZAc 12,458.00 | ZAc 12,778.00 | 551,159 |
| 2026-03-23 | ZAc 13,229.00 | ZAc 13,229.00 | ZAc 12,240.00 | ZAc 12,624.00 | 622,680 |
| 2026-03-20 | ZAc 12,650.00 | ZAc 13,155.00 | ZAc 12,556.00 | ZAc 12,556.00 | 2,117,601 |
| 2026-03-19 | ZAc 12,714.00 | ZAc 12,763.00 | ZAc 12,416.00 | ZAc 12,687.00 | 2,163,888 |
| 2026-03-18 | ZAc 12,606.00 | ZAc 13,301.00 | ZAc 12,718.00 | ZAc 12,855.00 | 1,147,225 |
| 2026-03-17 | ZAc 12,857.00 | ZAc 13,027.00 | ZAc 12,693.00 | ZAc 13,000.00 | 799,341 |
| 2026-03-16 | ZAc 12,501.00 | ZAc 12,938.00 | ZAc 12,746.00 | ZAc 12,857.00 | 787,068 |
| 2026-03-13 | ZAc 12,879.00 | ZAc 12,887.00 | ZAc 12,541.00 | ZAc 12,722.00 | 540,445 |
| 2026-03-12 | ZAc 12,900.00 | ZAc 13,150.00 | ZAc 12,836.00 | ZAc 12,906.00 | 491,906 |
| 2026-03-11 | ZAc 13,545.00 | ZAc 13,497.00 | ZAc 13,036.00 | ZAc 13,197.00 | 610,655 |
| 2026-03-10 | ZAc 12,901.00 | ZAc 13,457.00 | ZAc 13,078.00 | ZAc 13,320.00 | 1,198,145 |
| 2026-03-09 | ZAc 13,100.00 | ZAc 13,204.00 | ZAc 12,900.00 | ZAc 13,064.00 | 693,697 |
| 2026-03-06 | ZAc 13,436.00 | ZAc 13,660.00 | ZAc 13,126.00 | ZAc 13,159.00 | 769,117 |
| 2026-03-05 | ZAc 13,003.00 | ZAc 13,717.00 | ZAc 13,331.00 | ZAc 13,619.00 | 715,274 |
| 2026-03-04 | ZAc 13,500.00 | ZAc 13,507.00 | ZAc 13,005.00 | ZAc 13,426.00 | 754,530 |
| 2026-03-03 | ZAc 13,150.00 | ZAc 13,493.00 | ZAc 13,012.00 | ZAc 13,221.00 | 569,141 |
| 2026-03-02 | ZAc 13,688.00 | ZAc 13,689.00 | ZAc 13,154.00 | ZAc 13,555.00 | 682,605 |
| 2026-02-27 | ZAc 13,880.00 | ZAc 13,849.00 | ZAc 13,568.00 | ZAc 13,688.00 | 595,250 |
| 2026-02-26 | ZAc 13,695.00 | ZAc 13,860.00 | ZAc 13,655.00 | ZAc 13,832.00 | 374,865 |
| 2026-02-25 | ZAc 13,799.00 | ZAc 13,794.00 | ZAc 13,540.00 | ZAc 13,694.00 | 282,447 |
| 2026-02-24 | ZAc 13,700.00 | ZAc 13,864.00 | ZAc 13,547.00 | ZAc 13,799.00 | 255,204 |
| 2026-02-23 | ZAc 13,920.00 | ZAc 13,887.00 | ZAc 13,742.00 | ZAc 13,800.00 | 384,749 |
| 2026-02-20 | ZAc 13,700.00 | ZAc 13,866.00 | ZAc 13,597.00 | ZAc 13,800.00 | 369,597 |
| 2026-02-19 | ZAc 13,851.00 | ZAc 14,022.00 | ZAc 13,790.00 | ZAc 13,797.00 | 352,737 |
| 2026-02-18 | ZAc 13,629.00 | ZAc 14,068.00 | ZAc 13,608.00 | ZAc 13,928.00 | 684,848 |
| 2026-02-17 | ZAc 13,451.00 | ZAc 13,654.00 | ZAc 13,370.00 | ZAc 13,629.00 | 312,354 |
| 2026-02-16 | ZAc 13,500.00 | ZAc 13,698.00 | ZAc 13,471.00 | ZAc 13,471.00 | 514,366 |
| 2026-02-13 | ZAc 13,418.00 | ZAc 13,728.00 | ZAc 13,316.00 | ZAc 13,497.00 | 316,311 |
| 2026-02-12 | ZAc 13,300.00 | ZAc 13,652.00 | ZAc 13,384.00 | ZAc 13,554.00 | 320,940 |
| 2026-02-11 | ZAc 13,427.00 | ZAc 13,479.00 | ZAc 13,194.00 | ZAc 13,428.00 | 487,404 |
| 2026-02-10 | ZAc 13,375.00 | ZAc 13,554.00 | ZAc 13,322.00 | ZAc 13,503.00 | 638,604 |
| 2026-02-09 | ZAc 13,500.00 | ZAc 13,482.00 | ZAc 13,323.00 | ZAc 13,375.00 | 454,599 |
| 2026-02-06 | ZAc 13,250.00 | ZAc 13,423.00 | ZAc 13,213.00 | ZAc 13,354.00 | 573,765 |
| 2026-02-05 | ZAc 13,467.00 | ZAc 13,561.00 | ZAc 13,292.00 | ZAc 13,292.00 | 409,969 |
| 2026-02-04 | ZAc 13,381.00 | ZAc 13,551.00 | ZAc 13,138.00 | ZAc 13,467.00 | 318,143 |
| 2026-02-03 | ZAc 13,400.00 | ZAc 13,642.00 | ZAc 13,249.00 | ZAc 13,326.00 | 534,310 |
| 2026-02-02 | ZAc 13,350.00 | ZAc 13,453.00 | ZAc 12,840.00 | ZAc 13,420.00 | 939,684 |
| 2026-01-30 | ZAc 13,000.00 | ZAc 13,350.00 | ZAc 12,882.00 | ZAc 13,145.00 | 1,187,039 |
| 2026-01-29 | ZAc 13,071.00 | ZAc 13,180.00 | ZAc 13,011.00 | ZAc 13,039.00 | 457,833 |
| 2026-01-28 | ZAc 12,855.00 | ZAc 13,245.00 | ZAc 13,008.00 | ZAc 13,081.00 | 538,434 |
| 2026-01-27 | ZAc 13,011.00 | ZAc 13,278.00 | ZAc 13,033.00 | ZAc 13,201.00 | 1,641,579 |
| 2026-01-26 | ZAc 12,892.00 | ZAc 13,256.00 | ZAc 13,016.00 | ZAc 13,150.00 | 446,127 |
| 2026-01-23 | ZAc 13,192.00 | ZAc 13,202.00 | ZAc 13,022.00 | ZAc 13,109.00 | 439,051 |
| 2026-01-22 | ZAc 12,793.00 | ZAc 13,298.00 | ZAc 12,962.00 | ZAc 13,245.00 | 365,867 |
| 2026-01-21 | ZAc 13,000.00 | ZAc 13,068.00 | ZAc 12,728.00 | ZAc 12,970.00 | 1,140,418 |
| 2026-01-20 | ZAc 12,974.00 | ZAc 13,095.00 | ZAc 12,923.00 | ZAc 13,038.00 | 847,557 |
| 2026-01-19 | ZAc 13,000.00 | ZAc 13,040.00 | ZAc 12,770.00 | ZAc 12,993.00 | 593,262 |
| 2026-01-16 | ZAc 12,890.00 | ZAc 13,209.00 | ZAc 12,825.00 | ZAc 13,098.00 | 1,263,759 |
| 2026-01-15 | ZAc 12,739.00 | ZAc 12,932.00 | ZAc 12,645.00 | ZAc 12,904.00 | 1,186,432 |
| 2026-01-14 | ZAc 12,724.00 | ZAc 12,705.00 | ZAc 12,537.00 | ZAc 12,652.00 | 350,108 |
| 2026-01-13 | ZAc 12,565.00 | ZAc 12,687.00 | ZAc 12,498.00 | ZAc 12,650.00 | 591,504 |
| 2026-01-12 | ZAc 12,700.00 | ZAc 12,689.00 | ZAc 12,480.00 | ZAc 12,571.00 | 912,977 |
| 2026-01-09 | ZAc 12,443.00 | ZAc 12,777.00 | ZAc 12,427.00 | ZAc 12,748.00 | 884,588 |
| 2026-01-08 | ZAc 12,496.00 | ZAc 12,569.00 | ZAc 12,314.00 | ZAc 12,443.00 | 600,247 |
| 2026-01-07 | ZAc 12,600.00 | ZAc 12,571.00 | ZAc 12,347.00 | ZAc 12,516.00 | 826,392 |
| 2026-01-06 | ZAc 12,336.00 | ZAc 12,609.00 | ZAc 12,336.00 | ZAc 12,557.00 | 783,733 |
| 2026-01-05 | ZAc 12,458.00 | ZAc 12,491.00 | ZAc 12,250.00 | ZAc 12,340.00 | 392,687 |
| 2026-01-02 | ZAc 12,380.00 | ZAc 12,493.00 | ZAc 12,184.00 | ZAc 12,458.00 | 283,817 |
| 2025-12-31 | ZAc 12,375.00 | ZAc 12,449.00 | ZAc 12,141.00 | ZAc 12,218.00 | 479,971 |
| 2025-12-30 | ZAc 12,200.00 | ZAc 12,433.00 | ZAc 12,209.00 | ZAc 12,342.00 | 215,935 |
| 2025-12-29 | ZAc 12,251.00 | ZAc 12,500.00 | ZAc 12,308.00 | ZAc 12,364.00 | 320,994 |
| 2025-12-24 | ZAc 12,400.00 | ZAc 12,457.00 | ZAc 12,306.00 | ZAc 12,408.00 | 432,912 |
| 2025-12-23 | ZAc 12,284.00 | ZAc 12,356.00 | ZAc 12,154.00 | ZAc 12,297.00 | 812,888 |
| 2025-12-22 | ZAc 11,655.00 | ZAc 12,203.00 | ZAc 11,906.00 | ZAc 12,154.00 | 370,454 |
| 2025-12-19 | ZAc 11,974.00 | ZAc 12,103.00 | ZAc 11,682.00 | ZAc 12,103.00 | 2,694,320 |
| 2025-12-18 | ZAc 12,000.00 | ZAc 12,176.00 | ZAc 11,964.00 | ZAc 12,085.00 | 2,788,664 |
| 2025-12-17 | ZAc 11,800.00 | ZAc 12,035.00 | ZAc 11,772.00 | ZAc 11,950.00 | 1,321,276 |
| 2025-12-15 | ZAc 11,913.00 | ZAc 12,001.00 | ZAc 11,675.00 | ZAc 11,927.00 | 532,085 |
| 2025-12-12 | ZAc 11,726.00 | ZAc 11,883.00 | ZAc 11,701.00 | ZAc 11,751.00 | 798,611 |
| 2025-12-11 | ZAc 11,625.00 | ZAc 11,810.00 | ZAc 11,605.00 | ZAc 11,716.00 | 739,530 |
| 2025-12-10 | ZAc 11,700.00 | ZAc 11,749.00 | ZAc 11,474.00 | ZAc 11,655.00 | 724,163 |
| 2025-12-09 | ZAc 11,878.00 | ZAc 12,181.00 | ZAc 11,873.00 | ZAc 12,000.00 | 2,322,596 |
| 2025-12-08 | ZAc 11,950.00 | ZAc 11,979.00 | ZAc 11,790.00 | ZAc 11,878.00 | 334,689 |
| 2025-12-05 | ZAc 11,768.00 | ZAc 11,987.00 | ZAc 11,855.00 | ZAc 11,908.00 | 422,938 |
| 2025-12-04 | ZAc 12,010.00 | ZAc 12,000.00 | ZAc 11,700.00 | ZAc 11,855.00 | 853,519 |
| 2025-12-03 | ZAc 11,725.00 | ZAc 11,950.00 | ZAc 11,712.00 | ZAc 11,921.00 | 701,209 |
| 2025-12-02 | ZAc 11,868.00 | ZAc 11,954.00 | ZAc 11,726.00 | ZAc 11,748.00 | 1,350,790 |
| 2025-12-01 | ZAc 12,364.00 | ZAc 12,240.00 | ZAc 11,764.00 | ZAc 11,868.00 | 869,060 |
| 2025-11-28 | ZAc 12,275.00 | ZAc 12,379.00 | ZAc 12,219.00 | ZAc 12,238.00 | 996,283 |
| 2025-11-27 | ZAc 12,448.00 | ZAc 12,448.00 | ZAc 12,263.00 | ZAc 12,263.00 | 315,376 |
| 2025-11-26 | ZAc 12,180.00 | ZAc 12,573.00 | ZAc 12,291.00 | ZAc 12,370.00 | 1,661,591 |
| 2025-11-25 | ZAc 12,460.00 | ZAc 12,609.00 | ZAc 12,152.00 | ZAc 12,285.00 | 515,706 |
| 2025-11-24 | ZAc 12,500.00 | ZAc 12,550.00 | ZAc 12,218.00 | ZAc 12,500.00 | 910,535 |
| 2025-11-21 | ZAc 12,674.00 | ZAc 12,568.00 | ZAc 12,111.00 | ZAc 12,153.00 | 449,948 |
| 2025-11-20 | ZAc 13,015.00 | ZAc 13,480.00 | ZAc 12,319.00 | ZAc 12,463.00 | 1,164,879 |
| 2025-11-19 | ZAc 12,950.00 | ZAc 13,185.00 | ZAc 13,048.00 | ZAc 13,176.00 | 275,914 |
| 2025-11-18 | ZAc 13,350.00 | ZAc 13,279.00 | ZAc 13,022.00 | ZAc 13,038.00 | 317,888 |
| 2025-11-17 | ZAc 13,200.00 | ZAc 13,427.00 | ZAc 13,200.00 | ZAc 13,297.00 | 341,503 |
| 2025-11-14 | ZAc 13,392.00 | ZAc 13,453.00 | ZAc 13,123.00 | ZAc 13,275.00 | 368,548 |
| 2025-11-13 | ZAc 13,391.00 | ZAc 13,564.00 | ZAc 13,213.00 | ZAc 13,476.00 | 571,575 |
| 2025-11-12 | ZAc 13,166.00 | ZAc 13,391.00 | ZAc 13,128.00 | ZAc 13,376.00 | 252,560 |
| 2025-11-11 | ZAc 13,209.00 | ZAc 13,293.00 | ZAc 13,115.00 | ZAc 13,144.00 | 369,684 |
| 2025-11-10 | ZAc 13,264.00 | ZAc 13,347.00 | ZAc 13,131.00 | ZAc 13,204.00 | 232,774 |
| 2025-11-07 | ZAc 13,146.00 | ZAc 13,196.00 | ZAc 13,039.00 | ZAc 13,187.00 | 270,476 |
| 2025-11-06 | ZAc 13,440.00 | ZAc 13,279.00 | ZAc 13,043.00 | ZAc 13,212.00 | 464,977 |
| 2025-11-05 | ZAc 13,299.00 | ZAc 13,250.00 | ZAc 12,860.00 | ZAc 13,233.00 | 480,031 |
| 2025-11-04 | ZAc 13,026.00 | ZAc 13,126.00 | ZAc 12,786.00 | ZAc 13,085.00 | 250,708 |
| 2025-11-03 | ZAc 13,375.00 | ZAc 13,241.00 | ZAc 12,995.00 | ZAc 13,079.00 | 302,540 |
| 2025-10-31 | ZAc 13,126.00 | ZAc 13,498.00 | ZAc 12,852.00 | ZAc 13,041.00 | 1,047,381 |
| 2025-10-30 | ZAc 13,550.00 | ZAc 13,550.00 | ZAc 13,048.00 | ZAc 13,126.00 | 400,742 |
| 2025-10-29 | ZAc 13,500.00 | ZAc 13,650.00 | ZAc 13,210.00 | ZAc 13,218.00 | 333,826 |
| 2025-10-28 | ZAc 13,374.00 | ZAc 13,819.00 | ZAc 13,373.00 | ZAc 13,595.00 | 960,530 |
| 2025-10-27 | ZAc 13,530.00 | ZAc 13,439.00 | ZAc 13,269.00 | ZAc 13,374.00 | 659,246 |
| 2025-10-24 | ZAc 13,440.00 | ZAc 13,534.00 | ZAc 13,166.00 | ZAc 13,246.00 | 275,159 |
| 2025-10-23 | ZAc 13,334.00 | ZAc 13,358.00 | ZAc 13,180.00 | ZAc 13,357.00 | 629,760 |
| 2025-10-22 | ZAc 13,105.00 | ZAc 13,328.00 | ZAc 13,092.00 | ZAc 13,272.00 | 620,019 |
| 2025-10-21 | ZAc 13,147.00 | ZAc 13,265.00 | ZAc 13,065.00 | ZAc 13,065.00 | 446,641 |
| 2025-10-20 | ZAc 12,700.00 | ZAc 13,268.00 | ZAc 12,931.00 | ZAc 13,177.00 | 424,106 |
| 2025-10-17 | ZAc 13,059.00 | ZAc 13,155.00 | ZAc 12,690.00 | ZAc 12,856.00 | 412,332 |
| 2025-10-16 | ZAc 12,927.00 | ZAc 13,153.00 | ZAc 12,925.00 | ZAc 12,977.00 | 351,508 |
| 2025-10-15 | ZAc 13,200.00 | ZAc 13,076.00 | ZAc 12,839.00 | ZAc 12,986.00 | 735,406 |
| 2025-10-14 | ZAc 12,928.00 | ZAc 12,969.00 | ZAc 12,820.00 | ZAc 12,884.00 | 473,909 |