Karooooo Ltd. (KRO) Price History
Daily open, high, low, close and volume for Karooooo Ltd. (KRO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 103,917.00 | ZAc 105,700.00 | ZAc 103,917.00 | ZAc 105,700.00 | 2 |
| 2026-10-08 | ZAc 100,023.00 | ZAc 106,800.00 | ZAc 100,137.00 | ZAc 105,799.00 | 1,330 |
| 2026-10-07 | ZAc 102,499.00 | ZAc 102,500.00 | ZAc 100,074.00 | ZAc 102,500.00 | 692 |
| 2026-10-06 | ZAc 101,000.00 | ZAc 102,500.00 | ZAc 100,003.00 | ZAc 102,455.00 | 604 |
| 2026-10-05 | ZAc 102,000.00 | ZAc 104,099.00 | ZAc 103,372.00 | ZAc 103,300.00 | 217 |
| 2026-10-02 | ZAc 106,307.00 | ZAc 106,307.00 | ZAc 99,016.00 | ZAc 99,016.00 | 427 |
| 2026-10-01 | ZAc 101,976.00 | ZAc 106,350.00 | ZAc 99,251.00 | ZAc 101,989.00 | 9,166 |
| 2026-09-30 | ZAc 98,500.00 | ZAc 101,989.00 | ZAc 98,500.00 | ZAc 101,989.00 | 526 |
| 2026-09-29 | ZAc 101,989.00 | ZAc 101,989.00 | ZAc 98,499.00 | ZAc 100,993.00 | 919 |
| 2026-09-28 | ZAc 106,003.00 | ZAc 106,003.00 | ZAc 98,670.00 | ZAc 101,306.00 | 501 |
| 2026-09-25 | ZAc 110,325.00 | ZAc 110,325.00 | ZAc 98,487.00 | ZAc 104,000.00 | 10,825 |
| 2026-09-23 | ZAc 104,999.00 | ZAc 109,188.00 | ZAc 103,501.00 | ZAc 106,783.00 | 5,988 |
| 2026-09-22 | ZAc 111,446.00 | ZAc 111,446.00 | ZAc 103,202.00 | ZAc 106,760.00 | 2,153 |
| 2026-09-21 | ZAc 111,516.00 | ZAc 111,516.00 | ZAc 106,598.00 | ZAc 108,935.00 | 824 |
| 2026-09-18 | ZAc 112,995.00 | ZAc 112,995.00 | ZAc 107,508.00 | ZAc 108,022.00 | 8,051 |
| 2026-09-17 | ZAc 109,489.00 | ZAc 112,499.00 | ZAc 109,489.00 | ZAc 112,394.00 | 1,432 |
| 2026-09-16 | ZAc 108,872.00 | ZAc 109,373.00 | ZAc 102,606.00 | ZAc 108,113.00 | 755 |
| 2026-09-15 | ZAc 105,887.00 | ZAc 108,349.00 | ZAc 104,159.00 | ZAc 108,349.00 | 1,987 |
| 2026-09-14 | ZAc 102,800.00 | ZAc 106,249.00 | ZAc 102,800.00 | ZAc 105,334.00 | 982 |
| 2026-09-11 | ZAc 103,861.00 | ZAc 103,861.00 | ZAc 98,322.00 | ZAc 100,913.00 | 871 |
| 2026-09-10 | ZAc 104,398.00 | ZAc 104,398.00 | ZAc 99,262.00 | ZAc 101,006.00 | 72 |
| 2026-09-09 | ZAc 104,997.00 | ZAc 105,000.00 | ZAc 104,404.00 | ZAc 104,404.00 | 101 |
| 2026-09-08 | ZAc 101,962.00 | ZAc 104,976.00 | ZAc 100,600.00 | ZAc 103,455.00 | 761 |
| 2026-09-07 | ZAc 103,690.00 | ZAc 104,992.00 | ZAc 100,500.00 | ZAc 104,992.00 | 321 |
| 2026-09-04 | ZAc 106,110.00 | ZAc 107,000.00 | ZAc 103,002.00 | ZAc 104,533.00 | 1,579 |
| 2026-09-03 | ZAc 103,003.00 | ZAc 106,111.00 | ZAc 103,003.00 | ZAc 106,111.00 | 235 |
| 2026-09-02 | ZAc 106,980.00 | ZAc 106,980.00 | ZAc 106,980.00 | ZAc 106,980.00 | 1 |
| 2026-09-01 | ZAc 108,495.00 | ZAc 108,495.00 | ZAc 102,426.00 | ZAc 107,173.00 | 646 |
| 2026-08-31 | ZAc 106,494.00 | ZAc 106,499.00 | ZAc 103,888.00 | ZAc 103,894.00 | 213 |
| 2026-08-28 | ZAc 102,898.00 | ZAc 108,589.00 | ZAc 102,860.00 | ZAc 108,556.00 | 304 |
| 2026-08-27 | ZAc 103,675.00 | ZAc 106,878.00 | ZAc 101,003.00 | ZAc 106,457.00 | 1,041 |
| 2026-08-26 | ZAc 99,102.00 | ZAc 102,247.00 | ZAc 99,102.00 | ZAc 102,099.00 | 1,801 |
| 2026-08-25 | ZAc 101,400.00 | ZAc 103,002.00 | ZAc 99,585.00 | ZAc 99,587.00 | 1,839 |
| 2026-08-24 | ZAc 96,055.00 | ZAc 101,168.00 | ZAc 97,451.00 | ZAc 101,114.00 | 1,575 |
| 2026-08-21 | ZAc 98,001.00 | ZAc 100,162.00 | ZAc 96,501.00 | ZAc 100,162.00 | 13,858 |
| 2026-08-20 | ZAc 99,700.00 | ZAc 99,700.00 | ZAc 95,000.00 | ZAc 96,012.00 | 1,662 |
| 2026-08-19 | ZAc 99,391.00 | ZAc 101,201.00 | ZAc 99,391.00 | ZAc 99,820.00 | 1,713 |
| 2026-08-18 | ZAc 98,500.00 | ZAc 101,000.00 | ZAc 98,076.00 | ZAc 100,851.00 | 2,855 |
| 2026-08-17 | ZAc 98,004.00 | ZAc 99,994.00 | ZAc 97,000.00 | ZAc 97,632.00 | 1,605 |
| 2026-08-14 | ZAc 102,199.00 | ZAc 102,199.00 | ZAc 99,000.00 | ZAc 99,000.00 | 11,542 |
| 2026-08-13 | ZAc 98,321.00 | ZAc 101,425.00 | ZAc 97,113.00 | ZAc 100,994.00 | 3,591 |
| 2026-08-12 | ZAc 101,747.00 | ZAc 101,747.00 | ZAc 98,300.00 | ZAc 98,300.00 | 1,555 |
| 2026-08-11 | ZAc 105,977.00 | ZAc 105,977.00 | ZAc 99,154.00 | ZAc 99,500.00 | 2,087 |
| 2026-08-07 | ZAc 101,028.00 | ZAc 103,493.00 | ZAc 99,528.00 | ZAc 103,400.00 | 429 |
| 2026-08-06 | ZAc 105,244.00 | ZAc 105,244.00 | ZAc 99,000.00 | ZAc 101,950.00 | 22,053 |
| 2026-08-05 | ZAc 104,007.00 | ZAc 109,308.00 | ZAc 104,007.00 | ZAc 109,000.00 | 288 |
| 2026-08-04 | ZAc 105,216.00 | ZAc 107,500.00 | ZAc 104,301.00 | ZAc 107,500.00 | 410 |
| 2026-08-03 | ZAc 107,469.00 | ZAc 110,000.00 | ZAc 104,020.00 | ZAc 110,000.00 | 887 |
| 2026-07-31 | ZAc 108,497.00 | ZAc 108,497.00 | ZAc 103,539.00 | ZAc 107,500.00 | 259 |
| 2026-07-30 | ZAc 103,385.00 | ZAc 107,500.00 | ZAc 103,385.00 | ZAc 107,500.00 | 282 |
| 2026-07-29 | ZAc 107,103.00 | ZAc 109,500.00 | ZAc 104,285.00 | ZAc 107,000.00 | 1,331 |
| 2026-07-28 | ZAc 107,690.00 | ZAc 107,690.00 | ZAc 102,742.00 | ZAc 104,283.00 | 554 |
| 2026-07-27 | ZAc 103,311.00 | ZAc 107,695.00 | ZAc 100,791.00 | ZAc 107,695.00 | 1,701 |
| 2026-07-24 | ZAc 98,568.00 | ZAc 106,499.00 | ZAc 98,568.00 | ZAc 106,200.00 | 1,713 |
| 2026-07-23 | ZAc 103,994.00 | ZAc 103,994.00 | ZAc 98,549.00 | ZAc 100,580.00 | 11,314 |
| 2026-07-22 | ZAc 102,000.00 | ZAc 103,750.00 | ZAc 100,028.00 | ZAc 100,060.00 | 4,877 |
| 2026-07-21 | ZAc 103,254.00 | ZAc 109,500.00 | ZAc 103,142.00 | ZAc 103,142.00 | 645 |
| 2026-07-20 | ZAc 106,000.00 | ZAc 107,820.00 | ZAc 103,151.00 | ZAc 107,820.00 | 1,104 |
| 2026-07-17 | ZAc 99,999.00 | ZAc 107,999.00 | ZAc 99,100.00 | ZAc 106,000.00 | 10,457 |
| 2026-07-16 | ZAc 91,000.00 | ZAc 100,047.00 | ZAc 91,000.00 | ZAc 100,047.00 | 1,929 |
| 2026-07-15 | ZAc 92,200.00 | ZAc 95,235.00 | ZAc 89,600.00 | ZAc 92,000.00 | 1,790 |
| 2026-07-14 | ZAc 96,999.00 | ZAc 97,899.00 | ZAc 93,110.00 | ZAc 97,500.00 | 1,911 |
| 2026-07-13 | ZAc 96,499.00 | ZAc 97,900.00 | ZAc 94,383.00 | ZAc 97,900.00 | 2,486 |
| 2026-07-10 | ZAc 95,000.00 | ZAc 96,096.00 | ZAc 91,262.00 | ZAc 96,096.00 | 4,524 |
| 2026-07-09 | ZAc 91,001.00 | ZAc 95,000.00 | ZAc 90,926.00 | ZAc 95,000.00 | 1,655 |
| 2026-07-08 | ZAc 93,899.00 | ZAc 93,899.00 | ZAc 89,001.00 | ZAc 89,431.00 | 2,673 |
| 2026-07-07 | ZAc 93,900.00 | ZAc 93,799.00 | ZAc 90,010.00 | ZAc 93,800.00 | 1,034 |
| 2026-07-06 | ZAc 85,003.00 | ZAc 94,000.00 | ZAc 86,551.00 | ZAc 94,000.00 | 2,787 |
| 2026-07-03 | ZAc 84,500.00 | ZAc 90,000.00 | ZAc 83,501.00 | ZAc 90,000.00 | 908 |
| 2026-07-02 | ZAc 83,000.00 | ZAc 85,000.00 | ZAc 80,732.00 | ZAc 85,000.00 | 1,487 |
| 2026-07-01 | ZAc 82,499.00 | ZAc 85,000.00 | ZAc 79,002.00 | ZAc 83,000.00 | 2,000 |
| 2026-06-30 | ZAc 82,000.00 | ZAc 82,250.00 | ZAc 81,500.00 | ZAc 82,250.00 | 548 |
| 2026-06-29 | ZAc 82,700.00 | ZAc 82,700.00 | ZAc 79,000.00 | ZAc 82,400.00 | 59 |
| 2026-06-26 | ZAc 82,163.00 | ZAc 82,163.00 | ZAc 80,000.00 | ZAc 82,154.00 | 1,323 |
| 2026-06-25 | ZAc 79,798.00 | ZAc 82,997.00 | ZAc 79,798.00 | ZAc 80,000.00 | 1,819 |
| 2026-06-24 | ZAc 79,800.00 | ZAc 79,800.00 | ZAc 78,167.00 | ZAc 79,798.00 | 894 |
| 2026-06-23 | ZAc 77,998.00 | ZAc 79,800.00 | ZAc 75,260.00 | ZAc 79,800.00 | 1,144 |
| 2026-06-22 | ZAc 78,479.00 | ZAc 78,497.00 | ZAc 75,814.00 | ZAc 76,800.00 | 467 |
| 2026-06-19 | ZAc 76,060.00 | ZAc 78,500.00 | ZAc 75,800.00 | ZAc 75,800.00 | 1,434 |
| 2026-06-18 | ZAc 79,399.00 | ZAc 79,399.00 | ZAc 76,000.00 | ZAc 76,007.00 | 274 |
| 2026-06-17 | ZAc 78,999.00 | ZAc 78,767.00 | ZAc 75,000.00 | ZAc 78,300.00 | 1,035 |
| 2026-06-15 | ZAc 76,110.00 | ZAc 79,207.00 | ZAc 76,000.00 | ZAc 79,000.00 | 244 |
| 2026-06-12 | ZAc 75,600.00 | ZAc 77,190.00 | ZAc 75,050.00 | ZAc 75,050.00 | 2,732 |
| 2026-06-11 | ZAc 77,000.00 | ZAc 77,000.00 | ZAc 75,463.00 | ZAc 75,501.00 | 361 |
| 2026-06-10 | ZAc 81,000.00 | ZAc 81,398.00 | ZAc 77,000.00 | ZAc 77,000.00 | 6,221 |
| 2026-06-09 | ZAc 80,508.00 | ZAc 82,950.00 | ZAc 77,715.00 | ZAc 82,520.00 | 2,742 |
| 2026-06-08 | ZAc 79,519.00 | ZAc 81,701.00 | ZAc 79,519.00 | ZAc 81,701.00 | 100 |
| 2026-06-05 | ZAc 80,670.00 | ZAc 82,999.00 | ZAc 79,002.00 | ZAc 79,519.00 | 994 |
| 2026-06-04 | ZAc 79,800.00 | ZAc 80,900.00 | ZAc 78,999.00 | ZAc 80,900.00 | 459 |
| 2026-06-03 | ZAc 81,580.00 | ZAc 83,000.00 | ZAc 79,091.00 | ZAc 83,000.00 | 869 |
| 2026-06-02 | ZAc 77,601.00 | ZAc 81,700.00 | ZAc 79,950.00 | ZAc 81,560.00 | 166 |
| 2026-06-01 | ZAc 80,316.00 | ZAc 81,982.00 | ZAc 77,609.00 | ZAc 77,609.00 | 166 |
| 2026-05-29 | ZAc 78,999.00 | ZAc 81,997.00 | ZAc 78,999.00 | ZAc 81,984.00 | 207 |
| 2026-05-28 | ZAc 80,000.00 | ZAc 80,000.00 | ZAc 77,500.00 | ZAc 79,000.00 | 955 |
| 2026-05-27 | ZAc 79,800.00 | ZAc 83,700.00 | ZAc 78,871.00 | ZAc 83,700.00 | 1,727 |
| 2026-05-26 | ZAc 79,992.00 | ZAc 79,992.00 | ZAc 78,500.00 | ZAc 78,500.00 | 633 |
| 2026-05-25 | ZAc 78,148.00 | ZAc 79,799.00 | ZAc 78,146.00 | ZAc 79,799.00 | 401 |
| 2026-05-22 | ZAc 79,294.00 | ZAc 79,799.00 | ZAc 77,529.00 | ZAc 78,000.00 | 723 |
| 2026-05-21 | ZAc 78,000.00 | ZAc 79,328.00 | ZAc 77,500.00 | ZAc 77,510.00 | 1,003 |
| 2026-05-20 | ZAc 79,999.00 | ZAc 79,999.00 | ZAc 77,500.00 | ZAc 77,500.00 | 1,185 |
| 2026-05-19 | ZAc 76,001.00 | ZAc 79,500.00 | ZAc 76,000.00 | ZAc 79,000.00 | 1,038 |
| 2026-05-18 | ZAc 78,993.00 | ZAc 78,993.00 | ZAc 75,702.00 | ZAc 76,926.00 | 498 |
| 2026-05-15 | ZAc 74,782.00 | ZAc 77,000.00 | ZAc 74,782.00 | ZAc 75,435.00 | 1,313 |
| 2026-05-14 | ZAc 80,000.00 | ZAc 80,500.00 | ZAc 72,051.00 | ZAc 72,051.00 | 3,270 |
| 2026-05-13 | ZAc 84,899.00 | ZAc 84,899.00 | ZAc 77,256.00 | ZAc 79,843.00 | 947 |
| 2026-05-12 | ZAc 81,216.00 | ZAc 83,000.00 | ZAc 78,597.00 | ZAc 81,650.00 | 3,507 |
| 2026-05-11 | ZAc 85,167.00 | ZAc 85,167.00 | ZAc 81,005.00 | ZAc 81,205.00 | 521 |
| 2026-05-08 | ZAc 81,111.00 | ZAc 84,100.00 | ZAc 81,110.00 | ZAc 84,100.00 | 522 |
| 2026-05-07 | ZAc 83,531.00 | ZAc 83,531.00 | ZAc 80,499.00 | ZAc 80,499.00 | 498 |
| 2026-05-06 | ZAc 82,658.00 | ZAc 86,790.00 | ZAc 82,600.00 | ZAc 84,600.00 | 815 |
| 2026-05-05 | ZAc 84,001.00 | ZAc 85,100.00 | ZAc 82,458.00 | ZAc 85,100.00 | 2,172 |
| 2026-05-04 | ZAc 80,021.00 | ZAc 84,999.00 | ZAc 79,804.00 | ZAc 84,000.00 | 498 |
| 2026-04-30 | ZAc 85,999.00 | ZAc 85,000.00 | ZAc 79,260.00 | ZAc 79,260.00 | 406 |
| 2026-04-29 | ZAc 81,600.00 | ZAc 85,235.00 | ZAc 81,600.00 | ZAc 82,000.00 | 340 |
| 2026-04-28 | ZAc 83,677.00 | ZAc 83,678.00 | ZAc 81,600.00 | ZAc 81,600.00 | 442 |
| 2026-04-24 | ZAc 82,000.00 | ZAc 84,984.00 | ZAc 82,000.00 | ZAc 82,000.00 | 307 |
| 2026-04-23 | ZAc 85,542.00 | ZAc 85,545.00 | ZAc 79,796.00 | ZAc 79,796.00 | 3,166 |
| 2026-04-22 | ZAc 85,835.00 | ZAc 85,835.00 | ZAc 82,100.00 | ZAc 83,950.00 | 364 |
| 2026-04-21 | ZAc 87,499.00 | ZAc 87,499.00 | ZAc 83,041.00 | ZAc 85,000.00 | 113 |
| 2026-04-20 | ZAc 87,000.00 | ZAc 87,000.00 | ZAc 84,000.00 | ZAc 86,999.00 | 137 |
| 2026-04-17 | ZAc 83,500.00 | ZAc 87,399.00 | ZAc 81,504.00 | ZAc 87,000.00 | 834 |
| 2026-04-16 | ZAc 83,500.00 | ZAc 83,500.00 | ZAc 81,504.00 | ZAc 81,504.00 | 2,071 |
| 2026-04-15 | ZAc 81,632.00 | ZAc 83,500.00 | ZAc 81,632.00 | ZAc 83,500.00 | 73 |
| 2026-04-14 | ZAc 85,300.00 | ZAc 87,814.00 | ZAc 80,422.00 | ZAc 82,353.00 | 2,659 |
| 2026-04-13 | ZAc 85,301.00 | ZAc 89,512.00 | ZAc 85,300.00 | ZAc 89,512.00 | 3,338 |
| 2026-04-10 | ZAc 85,300.00 | ZAc 86,499.00 | ZAc 85,300.00 | ZAc 85,300.00 | 7,327 |
| 2026-04-09 | ZAc 85,300.00 | ZAc 86,689.00 | ZAc 85,300.00 | ZAc 85,858.00 | 8,071 |
| 2026-04-08 | ZAc 85,202.00 | ZAc 87,500.00 | ZAc 85,202.00 | ZAc 85,300.00 | 5,139 |
| 2026-04-07 | ZAc 84,796.00 | ZAc 87,851.00 | ZAc 84,500.00 | ZAc 87,851.00 | 4,868 |
| 2026-04-02 | ZAc 84,878.00 | ZAc 84,878.00 | ZAc 81,801.00 | ZAc 84,799.00 | 387 |
| 2026-04-01 | ZAc 83,887.00 | ZAc 84,500.00 | ZAc 80,001.00 | ZAc 84,499.00 | 3,457 |
| 2026-03-31 | ZAc 83,671.00 | ZAc 83,671.00 | ZAc 78,200.00 | ZAc 83,500.00 | 2,386 |
| 2026-03-30 | ZAc 80,189.00 | ZAc 83,880.00 | ZAc 77,351.00 | ZAc 83,880.00 | 1,526 |
| 2026-03-27 | ZAc 82,500.00 | ZAc 82,500.00 | ZAc 80,000.00 | ZAc 82,000.00 | 461 |
| 2026-03-26 | ZAc 78,419.00 | ZAc 82,500.00 | ZAc 78,419.00 | ZAc 82,500.00 | 800 |
| 2026-03-25 | ZAc 76,500.00 | ZAc 82,000.00 | ZAc 76,500.00 | ZAc 82,000.00 | 1,529 |
| 2026-03-24 | ZAc 77,998.00 | ZAc 77,998.00 | ZAc 74,501.00 | ZAc 77,100.00 | 934 |
| 2026-03-23 | ZAc 80,800.00 | ZAc 80,800.00 | ZAc 74,001.00 | ZAc 77,999.00 | 331 |
| 2026-03-20 | ZAc 79,999.00 | ZAc 83,019.00 | ZAc 75,801.00 | ZAc 80,000.00 | 2,231 |
| 2026-03-19 | ZAc 79,400.00 | ZAc 80,000.00 | ZAc 76,801.00 | ZAc 77,501.00 | 238 |
| 2026-03-18 | ZAc 81,150.00 | ZAc 81,500.00 | ZAc 79,004.00 | ZAc 81,500.00 | 464 |
| 2026-03-17 | ZAc 76,324.00 | ZAc 84,000.00 | ZAc 76,324.00 | ZAc 81,500.00 | 3,332 |
| 2026-03-16 | ZAc 79,300.00 | ZAc 78,600.00 | ZAc 75,926.00 | ZAc 76,995.00 | 3,577 |
| 2026-03-13 | ZAc 76,276.00 | ZAc 77,800.00 | ZAc 75,883.00 | ZAc 75,883.00 | 7,565 |
| 2026-03-12 | ZAc 77,800.00 | ZAc 83,995.00 | ZAc 75,204.00 | ZAc 76,501.00 | 4,599 |
| 2026-03-11 | ZAc 75,609.00 | ZAc 77,799.00 | ZAc 74,101.00 | ZAc 77,499.00 | 632 |
| 2026-03-10 | ZAc 78,808.00 | ZAc 78,000.00 | ZAc 73,503.00 | ZAc 73,802.00 | 2,576 |
| 2026-03-09 | ZAc 76,400.00 | ZAc 78,820.00 | ZAc 73,310.00 | ZAc 78,820.00 | 861 |
| 2026-03-06 | ZAc 73,509.00 | ZAc 78,198.00 | ZAc 73,509.00 | ZAc 74,502.00 | 744 |
| 2026-03-05 | ZAc 73,556.00 | ZAc 77,996.00 | ZAc 73,556.00 | ZAc 74,701.00 | 2,674 |
| 2026-03-04 | ZAc 75,797.00 | ZAc 75,797.00 | ZAc 73,324.00 | ZAc 75,627.00 | 1,534 |
| 2026-03-03 | ZAc 73,601.00 | ZAc 75,095.00 | ZAc 73,000.00 | ZAc 73,283.00 | 5,429 |
| 2026-03-02 | ZAc 73,000.00 | ZAc 74,799.00 | ZAc 72,250.00 | ZAc 73,200.00 | 3,368 |
| 2026-02-27 | ZAc 72,901.00 | ZAc 74,200.00 | ZAc 72,210.00 | ZAc 74,200.00 | 1,682 |
| 2026-02-26 | ZAc 73,700.00 | ZAc 75,000.00 | ZAc 72,750.00 | ZAc 72,971.00 | 2,422 |
| 2026-02-25 | ZAc 74,201.00 | ZAc 76,034.00 | ZAc 74,201.00 | ZAc 75,996.00 | 1,322 |
| 2026-02-24 | ZAc 73,821.00 | ZAc 75,995.00 | ZAc 72,200.00 | ZAc 73,766.00 | 1,875 |
| 2026-02-23 | ZAc 72,101.00 | ZAc 73,632.00 | ZAc 72,100.00 | ZAc 72,250.00 | 2,052 |
| 2026-02-20 | ZAc 73,648.00 | ZAc 74,491.00 | ZAc 72,300.00 | ZAc 72,331.00 | 5,675 |
| 2026-02-19 | ZAc 74,799.00 | ZAc 74,846.00 | ZAc 72,803.00 | ZAc 74,500.00 | 1,701 |
| 2026-02-18 | ZAc 74,888.00 | ZAc 75,921.00 | ZAc 72,500.00 | ZAc 74,895.00 | 1,214 |
| 2026-02-17 | ZAc 77,000.00 | ZAc 77,000.00 | ZAc 74,900.00 | ZAc 76,200.00 | 8,546 |
| 2026-02-16 | ZAc 76,223.00 | ZAc 79,200.00 | ZAc 75,711.00 | ZAc 76,990.00 | 2,202 |
| 2026-02-13 | ZAc 78,800.00 | ZAc 79,981.00 | ZAc 76,222.00 | ZAc 76,863.00 | 9,899 |
| 2026-02-12 | ZAc 79,766.00 | ZAc 80,301.00 | ZAc 78,281.00 | ZAc 79,999.00 | 585 |
| 2026-02-11 | ZAc 79,501.00 | ZAc 81,399.00 | ZAc 79,501.00 | ZAc 80,980.00 | 436 |
| 2026-02-10 | ZAc 77,503.00 | ZAc 80,000.00 | ZAc 77,503.00 | ZAc 79,421.00 | 1,577 |
| 2026-02-09 | ZAc 79,999.00 | ZAc 79,999.00 | ZAc 77,600.00 | ZAc 79,890.00 | 1,324 |
| 2026-02-06 | ZAc 80,150.00 | ZAc 80,150.00 | ZAc 77,992.00 | ZAc 78,000.00 | 1,844 |
| 2026-02-05 | ZAc 81,900.00 | ZAc 81,900.00 | ZAc 79,001.00 | ZAc 80,150.00 | 203 |
| 2026-02-04 | ZAc 79,786.00 | ZAc 81,900.00 | ZAc 78,051.00 | ZAc 80,000.00 | 3,454 |
| 2026-02-03 | ZAc 80,514.00 | ZAc 81,000.00 | ZAc 80,000.00 | ZAc 81,000.00 | 2,061 |
| 2026-02-02 | ZAc 77,771.00 | ZAc 80,698.00 | ZAc 78,529.00 | ZAc 78,500.00 | 71 |
| 2026-01-30 | ZAc 78,555.00 | ZAc 80,018.00 | ZAc 77,771.00 | ZAc 77,771.00 | 239 |
| 2026-01-29 | ZAc 78,956.00 | ZAc 80,298.00 | ZAc 78,556.00 | ZAc 80,295.00 | 297 |
| 2026-01-28 | ZAc 81,397.00 | ZAc 81,397.00 | ZAc 78,955.00 | ZAc 78,955.00 | 140 |
| 2026-01-27 | ZAc 79,800.00 | ZAc 81,399.00 | ZAc 78,555.00 | ZAc 79,500.00 | 1,202 |
| 2026-01-26 | ZAc 77,103.00 | ZAc 79,899.00 | ZAc 77,103.00 | ZAc 78,500.00 | 1,443 |
| 2026-01-23 | ZAc 75,000.00 | ZAc 78,492.00 | ZAc 73,872.00 | ZAc 74,475.00 | 980 |
| 2026-01-22 | ZAc 75,652.00 | ZAc 77,500.00 | ZAc 72,500.00 | ZAc 74,996.00 | 3,005 |
| 2026-01-21 | ZAc 80,896.00 | ZAc 80,896.00 | ZAc 75,697.00 | ZAc 77,211.00 | 635 |
| 2026-01-20 | ZAc 77,581.00 | ZAc 79,786.00 | ZAc 77,502.00 | ZAc 78,776.00 | 440 |
| 2026-01-19 | ZAc 79,000.00 | ZAc 80,899.00 | ZAc 77,501.00 | ZAc 77,501.00 | 1,506 |
| 2026-01-16 | ZAc 76,100.00 | ZAc 81,000.00 | ZAc 76,100.00 | ZAc 80,800.00 | 4,218 |
| 2026-01-15 | ZAc 78,524.00 | ZAc 79,092.00 | ZAc 75,651.00 | ZAc 78,310.00 | 3,958 |
| 2026-01-14 | ZAc 77,604.00 | ZAc 79,149.00 | ZAc 75,503.00 | ZAc 78,352.00 | 2,404 |
| 2026-01-13 | ZAc 80,997.00 | ZAc 80,997.00 | ZAc 76,080.00 | ZAc 78,000.00 | 134 |
| 2026-01-12 | ZAc 76,127.00 | ZAc 79,569.00 | ZAc 75,503.00 | ZAc 79,569.00 | 1,727 |
| 2026-01-09 | ZAc 75,000.00 | ZAc 79,900.00 | ZAc 74,500.00 | ZAc 77,990.00 | 3,333 |
| 2026-01-08 | ZAc 76,648.00 | ZAc 76,648.00 | ZAc 74,001.00 | ZAc 76,598.00 | 172 |
| 2026-01-07 | ZAc 73,837.00 | ZAc 76,997.00 | ZAc 73,837.00 | ZAc 76,900.00 | 169 |
| 2026-01-06 | ZAc 73,801.00 | ZAc 77,024.00 | ZAc 73,000.00 | ZAc 75,415.00 | 1,573 |
| 2026-01-05 | ZAc 77,530.00 | ZAc 77,530.00 | ZAc 75,700.00 | ZAc 76,166.00 | 1,045 |
| 2026-01-02 | ZAc 77,826.00 | ZAc 77,826.00 | ZAc 76,004.00 | ZAc 77,531.00 | 414 |
| 2025-12-31 | ZAc 78,250.00 | ZAc 78,250.00 | ZAc 78,250.00 | ZAc 78,250.00 | 0 |
| 2025-12-30 | ZAc 76,901.00 | ZAc 78,250.00 | ZAc 76,900.00 | ZAc 78,250.00 | 322 |
| 2025-12-29 | ZAc 79,100.00 | ZAc 80,092.00 | ZAc 76,405.00 | ZAc 78,250.00 | 1,450 |
| 2025-12-24 | ZAc 79,350.00 | ZAc 80,093.00 | ZAc 79,100.00 | ZAc 80,093.00 | 103 |
| 2025-12-23 | ZAc 81,097.00 | ZAc 81,098.00 | ZAc 79,110.00 | ZAc 80,850.00 | 648 |
| 2025-12-22 | ZAc 79,065.00 | ZAc 81,369.00 | ZAc 79,065.00 | ZAc 81,369.00 | 62 |
| 2025-12-19 | ZAc 80,286.00 | ZAc 81,372.00 | ZAc 78,348.00 | ZAc 81,372.00 | 5,526 |
| 2025-12-18 | ZAc 77,892.00 | ZAc 80,399.00 | ZAc 77,892.00 | ZAc 80,118.00 | 135 |
| 2025-12-17 | ZAc 80,498.00 | ZAc 80,498.00 | ZAc 80,119.00 | ZAc 80,119.00 | 22 |
| 2025-12-15 | ZAc 79,000.00 | ZAc 80,499.00 | ZAc 77,851.00 | ZAc 77,851.00 | 304 |
| 2025-12-12 | ZAc 80,497.00 | ZAc 80,497.00 | ZAc 78,106.00 | ZAc 80,483.00 | 438 |
| 2025-12-11 | ZAc 80,299.00 | ZAc 80,500.00 | ZAc 78,851.00 | ZAc 80,500.00 | 393 |
| 2025-12-10 | ZAc 81,399.00 | ZAc 81,399.00 | ZAc 79,201.00 | ZAc 80,500.00 | 487 |
| 2025-12-09 | ZAc 78,620.00 | ZAc 79,622.00 | ZAc 77,511.00 | ZAc 79,597.00 | 2,212 |
| 2025-12-08 | ZAc 78,448.00 | ZAc 79,692.00 | ZAc 75,822.00 | ZAc 77,378.00 | 7,336 |
| 2025-12-05 | ZAc 79,875.00 | ZAc 79,875.00 | ZAc 75,000.00 | ZAc 75,500.00 | 2,630 |
| 2025-12-04 | ZAc 79,799.00 | ZAc 79,000.00 | ZAc 77,550.00 | ZAc 77,550.00 | 1,040 |
| 2025-12-03 | ZAc 80,709.00 | ZAc 81,399.00 | ZAc 76,787.00 | ZAc 78,500.00 | 4,083 |
| 2025-12-02 | ZAc 77,121.00 | ZAc 80,150.00 | ZAc 77,121.00 | ZAc 78,810.00 | 6,223 |
| 2025-12-01 | ZAc 76,005.00 | ZAc 80,178.00 | ZAc 76,005.00 | ZAc 80,178.00 | 806 |
| 2025-11-28 | ZAc 78,500.00 | ZAc 80,000.00 | ZAc 76,878.00 | ZAc 80,000.00 | 5,308 |
| 2025-11-27 | ZAc 78,497.00 | ZAc 78,497.00 | ZAc 75,225.00 | ZAc 78,000.00 | 2,204 |
| 2025-11-26 | ZAc 74,677.00 | ZAc 78,500.00 | ZAc 74,597.00 | ZAc 78,500.00 | 1,891 |
| 2025-11-25 | ZAc 73,500.00 | ZAc 74,779.00 | ZAc 73,500.00 | ZAc 74,678.00 | 9,355 |
| 2025-11-24 | ZAc 75,599.00 | ZAc 75,599.00 | ZAc 72,700.00 | ZAc 73,515.00 | 771 |
| 2025-11-21 | ZAc 72,501.00 | ZAc 74,690.00 | ZAc 72,501.00 | ZAc 74,052.00 | 542 |
| 2025-11-20 | ZAc 74,900.00 | ZAc 75,000.00 | ZAc 72,500.00 | ZAc 73,003.00 | 5,796 |
| 2025-11-19 | ZAc 75,501.00 | ZAc 76,875.00 | ZAc 75,000.00 | ZAc 75,000.00 | 2,721 |
| 2025-11-18 | ZAc 77,500.00 | ZAc 77,589.00 | ZAc 75,001.00 | ZAc 75,283.00 | 12,371 |
| 2025-11-17 | ZAc 79,950.00 | ZAc 81,000.00 | ZAc 78,500.00 | ZAc 79,800.00 | 3,201 |
| 2025-11-14 | ZAc 78,201.00 | ZAc 80,443.00 | ZAc 78,200.00 | ZAc 78,768.00 | 3,321 |
| 2025-11-13 | ZAc 80,499.00 | ZAc 80,499.00 | ZAc 78,442.00 | ZAc 78,700.00 | 2,729 |
| 2025-11-12 | ZAc 79,221.00 | ZAc 80,999.00 | ZAc 78,819.00 | ZAc 80,999.00 | 1,485 |
| 2025-11-11 | ZAc 79,500.00 | ZAc 81,696.00 | ZAc 79,052.00 | ZAc 79,112.00 | 405 |
| 2025-11-10 | ZAc 79,014.00 | ZAc 83,150.00 | ZAc 78,187.00 | ZAc 82,725.00 | 5,477 |
| 2025-11-07 | ZAc 80,998.00 | ZAc 81,000.00 | ZAc 77,743.00 | ZAc 81,000.00 | 12,819 |
| 2025-11-06 | ZAc 80,599.00 | ZAc 81,436.00 | ZAc 78,400.00 | ZAc 79,800.00 | 29,913 |
| 2025-11-05 | ZAc 80,200.00 | ZAc 80,203.00 | ZAc 78,489.00 | ZAc 79,501.00 | 3,601 |
| 2025-11-04 | ZAc 79,000.00 | ZAc 80,000.00 | ZAc 78,267.00 | ZAc 80,000.00 | 18,092 |
| 2025-11-03 | ZAc 81,821.00 | ZAc 81,821.00 | ZAc 78,104.00 | ZAc 78,597.00 | 1,044 |
| 2025-10-31 | ZAc 79,201.00 | ZAc 81,829.00 | ZAc 79,201.00 | ZAc 81,829.00 | 1,314 |
| 2025-10-30 | ZAc 80,250.00 | ZAc 81,093.00 | ZAc 78,505.00 | ZAc 78,999.00 | 5,365 |
| 2025-10-29 | ZAc 82,000.00 | ZAc 83,448.00 | ZAc 78,500.00 | ZAc 78,500.00 | 11,274 |
| 2025-10-28 | ZAc 80,263.00 | ZAc 84,579.00 | ZAc 81,222.00 | ZAc 81,900.00 | 8,359 |
| 2025-10-27 | ZAc 85,000.00 | ZAc 85,000.00 | ZAc 80,262.00 | ZAc 84,990.00 | 176,185 |
| 2025-10-24 | ZAc 82,745.00 | ZAc 83,485.00 | ZAc 81,000.00 | ZAc 83,350.00 | 78,856 |
| 2025-10-23 | ZAc 82,271.00 | ZAc 82,271.00 | ZAc 80,350.00 | ZAc 82,000.00 | 2,137 |
| 2025-10-22 | ZAc 82,500.00 | ZAc 83,523.00 | ZAc 80,100.00 | ZAc 80,100.00 | 2,955 |
| 2025-10-21 | ZAc 78,500.00 | ZAc 82,786.00 | ZAc 78,500.00 | ZAc 82,477.00 | 3,075 |
| 2025-10-20 | ZAc 79,397.00 | ZAc 83,899.00 | ZAc 78,793.00 | ZAc 80,000.00 | 8,946 |
| 2025-10-17 | ZAc 82,527.00 | ZAc 84,994.00 | ZAc 75,063.00 | ZAc 78,761.00 | 5,039 |
| 2025-10-16 | ZAc 88,000.00 | ZAc 91,999.00 | ZAc 82,408.00 | ZAc 82,408.00 | 4,281 |
| 2025-10-15 | ZAc 96,499.00 | ZAc 98,199.00 | ZAc 87,000.00 | ZAc 87,000.00 | 13,973 |
| 2025-10-14 | ZAc 88,500.00 | ZAc 96,500.00 | ZAc 90,001.00 | ZAc 96,500.00 | 1,401 |
| 2025-10-13 | ZAc 92,600.00 | ZAc 94,000.00 | ZAc 90,000.00 | ZAc 94,000.00 | 499 |
| 2025-10-10 | ZAc 97,355.00 | ZAc 97,355.00 | ZAc 92,550.00 | ZAc 92,600.00 | 498 |
| 2025-10-09 | ZAc 95,993.00 | ZAc 95,993.00 | ZAc 92,601.00 | ZAc 95,000.00 | 31 |