PSG Financial Services Limited (KST) Price History
Daily open, high, low, close and volume for PSG Financial Services Limited (KST) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | ZAc 3,030.00 | ZAc 3,104.00 | ZAc 3,040.00 | ZAc 3,075.00 | 603,182 |
| 2026-10-12 | ZAc 2,988.00 | ZAc 3,066.00 | ZAc 3,023.00 | ZAc 3,040.00 | 317,801 |
| 2026-10-09 | ZAc 2,988.00 | ZAc 3,058.00 | ZAc 3,010.00 | ZAc 3,035.00 | 734,324 |
| 2026-10-08 | ZAc 3,002.00 | ZAc 3,054.00 | ZAc 2,984.00 | ZAc 3,037.00 | 490,518 |
| 2026-10-07 | ZAc 3,035.00 | ZAc 3,050.00 | ZAc 3,001.00 | ZAc 3,043.00 | 237,550 |
| 2026-10-06 | ZAc 3,100.00 | ZAc 3,099.00 | ZAc 3,062.00 | ZAc 3,084.00 | 569,849 |
| 2026-10-05 | ZAc 3,075.00 | ZAc 3,077.00 | ZAc 3,022.00 | ZAc 3,070.00 | 316,972 |
| 2026-10-02 | ZAc 3,060.00 | ZAc 3,073.00 | ZAc 3,020.00 | ZAc 3,067.00 | 685,309 |
| 2026-10-01 | ZAc 3,123.00 | ZAc 3,132.00 | ZAc 3,010.00 | ZAc 3,062.00 | 652,116 |
| 2026-09-30 | ZAc 3,155.00 | ZAc 3,168.00 | ZAc 3,122.00 | ZAc 3,150.00 | 830,799 |
| 2026-09-29 | ZAc 3,160.00 | ZAc 3,155.00 | ZAc 3,130.00 | ZAc 3,155.00 | 593,896 |
| 2026-09-28 | ZAc 3,179.00 | ZAc 3,207.00 | ZAc 3,147.00 | ZAc 3,160.00 | 565,811 |
| 2026-09-25 | ZAc 3,331.00 | ZAc 3,331.00 | ZAc 3,160.00 | ZAc 3,180.00 | 656,668 |
| 2026-09-23 | ZAc 3,252.00 | ZAc 3,268.00 | ZAc 3,212.00 | ZAc 3,235.00 | 441,272 |
| 2026-09-22 | ZAc 3,325.00 | ZAc 3,288.00 | ZAc 3,240.00 | ZAc 3,275.00 | 432,136 |
| 2026-09-21 | ZAc 3,240.00 | ZAc 3,330.00 | ZAc 3,264.00 | ZAc 3,277.00 | 421,325 |
| 2026-09-18 | ZAc 3,300.00 | ZAc 3,361.00 | ZAc 3,262.50 | ZAc 3,361.00 | 4,879,777 |
| 2026-09-17 | ZAc 3,270.00 | ZAc 3,271.00 | ZAc 3,204.00 | ZAc 3,260.00 | 710,145 |
| 2026-09-16 | ZAc 3,275.00 | ZAc 3,266.00 | ZAc 3,188.00 | ZAc 3,221.00 | 995,272 |
| 2026-09-15 | ZAc 3,177.00 | ZAc 3,235.00 | ZAc 3,153.00 | ZAc 3,235.00 | 602,745 |
| 2026-09-14 | ZAc 3,272.00 | ZAc 3,272.00 | ZAc 3,183.00 | ZAc 3,197.00 | 1,389,036 |
| 2026-09-11 | ZAc 3,270.00 | ZAc 3,270.00 | ZAc 3,201.00 | ZAc 3,259.00 | 675,875 |
| 2026-09-10 | ZAc 3,275.00 | ZAc 3,270.00 | ZAc 3,219.00 | ZAc 3,226.00 | 1,232,708 |
| 2026-09-09 | ZAc 3,181.00 | ZAc 3,271.00 | ZAc 3,181.00 | ZAc 3,262.00 | 1,389,796 |
| 2026-09-08 | ZAc 3,155.00 | ZAc 3,205.00 | ZAc 3,174.00 | ZAc 3,201.00 | 1,687,885 |
| 2026-09-07 | ZAc 3,179.00 | ZAc 3,204.00 | ZAc 3,177.00 | ZAc 3,200.00 | 1,947,863 |
| 2026-09-04 | ZAc 3,155.00 | ZAc 3,200.00 | ZAc 3,155.00 | ZAc 3,200.00 | 1,309,325 |
| 2026-09-03 | ZAc 3,150.00 | ZAc 3,180.00 | ZAc 3,141.00 | ZAc 3,177.00 | 1,437,348 |
| 2026-09-02 | ZAc 3,155.00 | ZAc 3,155.00 | ZAc 3,099.00 | ZAc 3,143.00 | 1,326,964 |
| 2026-09-01 | ZAc 3,090.00 | ZAc 3,210.00 | ZAc 3,108.00 | ZAc 3,155.00 | 2,870,231 |
| 2026-08-31 | ZAc 3,200.00 | ZAc 3,225.00 | ZAc 3,164.00 | ZAc 3,210.00 | 2,285,918 |
| 2026-08-28 | ZAc 3,159.00 | ZAc 3,200.00 | ZAc 3,147.00 | ZAc 3,197.00 | 750,811 |
| 2026-08-27 | ZAc 3,057.00 | ZAc 3,182.00 | ZAc 3,057.00 | ZAc 3,166.00 | 1,304,378 |
| 2026-08-26 | ZAc 3,096.00 | ZAc 3,116.00 | ZAc 3,066.00 | ZAc 3,073.00 | 1,495,043 |
| 2026-08-25 | ZAc 3,110.00 | ZAc 3,107.00 | ZAc 3,049.00 | ZAc 3,064.00 | 793,208 |
| 2026-08-24 | ZAc 3,120.00 | ZAc 3,138.00 | ZAc 3,025.00 | ZAc 3,058.00 | 1,435,601 |
| 2026-08-21 | ZAc 3,217.00 | ZAc 3,238.00 | ZAc 3,085.00 | ZAc 3,118.00 | 1,453,430 |
| 2026-08-20 | ZAc 3,220.00 | ZAc 3,229.00 | ZAc 3,185.00 | ZAc 3,220.00 | 806,124 |
| 2026-08-19 | ZAc 3,240.00 | ZAc 3,241.00 | ZAc 3,184.00 | ZAc 3,200.00 | 2,014,141 |
| 2026-08-18 | ZAc 3,249.00 | ZAc 3,258.00 | ZAc 3,217.00 | ZAc 3,217.00 | 713,433 |
| 2026-08-17 | ZAc 3,289.00 | ZAc 3,291.00 | ZAc 3,226.00 | ZAc 3,240.00 | 623,787 |
| 2026-08-14 | ZAc 3,310.00 | ZAc 3,329.00 | ZAc 3,249.00 | ZAc 3,273.00 | 1,267,347 |
| 2026-08-13 | ZAc 3,349.00 | ZAc 3,359.00 | ZAc 3,298.00 | ZAc 3,324.00 | 611,222 |
| 2026-08-12 | ZAc 3,358.00 | ZAc 3,397.50 | ZAc 3,340.00 | ZAc 3,350.00 | 559,703 |
| 2026-08-11 | ZAc 3,394.00 | ZAc 3,394.00 | ZAc 3,352.00 | ZAc 3,366.00 | 506,318 |
| 2026-08-07 | ZAc 3,378.00 | ZAc 3,395.00 | ZAc 3,361.00 | ZAc 3,383.00 | 601,799 |
| 2026-08-06 | ZAc 3,480.00 | ZAc 3,414.00 | ZAc 3,369.00 | ZAc 3,380.00 | 1,057,923 |
| 2026-08-05 | ZAc 3,443.00 | ZAc 3,443.00 | ZAc 3,383.00 | ZAc 3,399.00 | 1,265,556 |
| 2026-08-04 | ZAc 3,400.00 | ZAc 3,465.00 | ZAc 3,395.00 | ZAc 3,410.00 | 2,120,045 |
| 2026-08-03 | ZAc 3,440.00 | ZAc 3,399.00 | ZAc 3,351.00 | ZAc 3,384.00 | 4,035,865 |
| 2026-07-31 | ZAc 3,350.00 | ZAc 3,385.00 | ZAc 3,339.00 | ZAc 3,370.00 | 1,255,862 |
| 2026-07-30 | ZAc 3,326.00 | ZAc 3,369.00 | ZAc 3,326.00 | ZAc 3,355.00 | 846,903 |
| 2026-07-29 | ZAc 3,340.00 | ZAc 3,390.00 | ZAc 3,336.00 | ZAc 3,362.00 | 843,860 |
| 2026-07-28 | ZAc 3,365.00 | ZAc 3,373.00 | ZAc 3,309.00 | ZAc 3,340.00 | 2,773,330 |
| 2026-07-27 | ZAc 3,369.00 | ZAc 3,399.00 | ZAc 3,336.00 | ZAc 3,368.00 | 857,864 |
| 2026-07-24 | ZAc 3,393.00 | ZAc 3,396.00 | ZAc 3,331.00 | ZAc 3,355.00 | 701,102 |
| 2026-07-23 | ZAc 3,420.00 | ZAc 3,434.00 | ZAc 3,339.00 | ZAc 3,384.00 | 893,459 |
| 2026-07-22 | ZAc 3,396.00 | ZAc 3,408.00 | ZAc 3,371.00 | ZAc 3,408.00 | 433,974 |
| 2026-07-21 | ZAc 3,462.00 | ZAc 3,463.00 | ZAc 3,385.00 | ZAc 3,401.00 | 438,807 |
| 2026-07-20 | ZAc 3,524.00 | ZAc 3,530.00 | ZAc 3,457.00 | ZAc 3,465.00 | 1,267,873 |
| 2026-07-17 | ZAc 3,550.00 | ZAc 3,555.00 | ZAc 3,500.00 | ZAc 3,516.00 | 681,515 |
| 2026-07-16 | ZAc 3,505.00 | ZAc 3,546.00 | ZAc 3,426.00 | ZAc 3,546.00 | 548,418 |
| 2026-07-15 | ZAc 3,600.00 | ZAc 3,571.00 | ZAc 3,465.00 | ZAc 3,484.00 | 673,292 |
| 2026-07-14 | ZAc 3,750.00 | ZAc 3,750.00 | ZAc 3,501.00 | ZAc 3,562.00 | 8,135,573 |
| 2026-07-13 | ZAc 3,500.00 | ZAc 3,624.00 | ZAc 3,476.00 | ZAc 3,600.00 | 2,507,253 |
| 2026-07-10 | ZAc 3,399.00 | ZAc 3,500.00 | ZAc 3,366.50 | ZAc 3,500.00 | 4,262,299 |
| 2026-07-09 | ZAc 3,299.00 | ZAc 3,378.00 | ZAc 3,285.00 | ZAc 3,378.00 | 2,321,955 |
| 2026-07-08 | ZAc 3,230.00 | ZAc 3,296.00 | ZAc 3,208.00 | ZAc 3,296.00 | 612,850 |
| 2026-07-07 | ZAc 3,299.00 | ZAc 3,283.00 | ZAc 3,240.00 | ZAc 3,280.00 | 251,915 |
| 2026-07-06 | ZAc 3,301.00 | ZAc 3,288.00 | ZAc 3,204.00 | ZAc 3,272.00 | 456,960 |
| 2026-07-03 | ZAc 3,301.00 | ZAc 3,279.00 | ZAc 3,219.00 | ZAc 3,260.00 | 268,128 |
| 2026-07-02 | ZAc 3,250.00 | ZAc 3,274.00 | ZAc 3,172.00 | ZAc 3,222.00 | 983,641 |
| 2026-07-01 | ZAc 3,250.00 | ZAc 3,212.00 | ZAc 3,140.00 | ZAc 3,154.00 | 1,069,240 |
| 2026-06-30 | ZAc 3,152.00 | ZAc 3,218.00 | ZAc 3,135.50 | ZAc 3,218.00 | 1,130,288 |
| 2026-06-29 | ZAc 3,099.00 | ZAc 3,154.00 | ZAc 3,084.00 | ZAc 3,154.00 | 753,346 |
| 2026-06-26 | ZAc 3,045.00 | ZAc 3,099.00 | ZAc 3,039.00 | ZAc 3,095.00 | 505,028 |
| 2026-06-25 | ZAc 2,925.00 | ZAc 3,080.00 | ZAc 3,017.00 | ZAc 3,057.00 | 442,571 |
| 2026-06-24 | ZAc 2,980.00 | ZAc 3,080.00 | ZAc 2,987.00 | ZAc 3,041.00 | 862,263 |
| 2026-06-23 | ZAc 3,094.00 | ZAc 3,061.00 | ZAc 2,994.00 | ZAc 3,017.00 | 465,346 |
| 2026-06-22 | ZAc 3,031.00 | ZAc 3,088.00 | ZAc 3,043.00 | ZAc 3,061.00 | 354,849 |
| 2026-06-19 | ZAc 3,100.00 | ZAc 3,108.00 | ZAc 3,031.00 | ZAc 3,031.00 | 2,397,658 |
| 2026-06-18 | ZAc 3,010.00 | ZAc 3,066.00 | ZAc 2,850.00 | ZAc 3,050.00 | 1,104,435 |
| 2026-06-17 | ZAc 2,959.00 | ZAc 3,100.00 | ZAc 2,958.00 | ZAc 3,016.00 | 547,709 |
| 2026-06-15 | ZAc 3,000.00 | ZAc 3,120.00 | ZAc 2,992.00 | ZAc 2,997.00 | 400,071 |
| 2026-06-12 | ZAc 2,861.00 | ZAc 2,977.00 | ZAc 2,900.00 | ZAc 2,959.00 | 406,879 |
| 2026-06-11 | ZAc 2,850.00 | ZAc 2,944.50 | ZAc 2,870.00 | ZAc 2,903.00 | 1,124,919 |
| 2026-06-10 | ZAc 2,911.00 | ZAc 2,921.00 | ZAc 2,871.00 | ZAc 2,885.00 | 436,027 |
| 2026-06-09 | ZAc 2,920.00 | ZAc 2,971.00 | ZAc 2,901.00 | ZAc 2,911.00 | 563,301 |
| 2026-06-08 | ZAc 2,856.00 | ZAc 2,955.00 | ZAc 2,862.00 | ZAc 2,940.00 | 1,092,539 |
| 2026-06-05 | ZAc 2,880.00 | ZAc 2,899.00 | ZAc 2,848.00 | ZAc 2,855.00 | 216,495 |
| 2026-06-04 | ZAc 2,815.00 | ZAc 2,883.00 | ZAc 2,822.00 | ZAc 2,875.00 | 1,124,490 |
| 2026-06-03 | ZAc 2,824.00 | ZAc 2,891.00 | ZAc 2,791.00 | ZAc 2,838.00 | 1,073,615 |
| 2026-06-02 | ZAc 2,820.00 | ZAc 2,940.00 | ZAc 2,822.00 | ZAc 2,831.00 | 765,095 |
| 2026-06-01 | ZAc 2,838.00 | ZAc 2,862.00 | ZAc 2,815.00 | ZAc 2,825.00 | 459,034 |
| 2026-05-29 | ZAc 2,800.00 | ZAc 2,846.00 | ZAc 2,812.00 | ZAc 2,836.00 | 297,289 |
| 2026-05-28 | ZAc 2,850.00 | ZAc 2,844.00 | ZAc 2,803.00 | ZAc 2,813.00 | 362,660 |
| 2026-05-27 | ZAc 2,862.00 | ZAc 2,868.00 | ZAc 2,833.00 | ZAc 2,861.00 | 402,478 |
| 2026-05-26 | ZAc 2,875.00 | ZAc 2,877.00 | ZAc 2,836.00 | ZAc 2,839.00 | 372,170 |
| 2026-05-25 | ZAc 2,715.00 | ZAc 2,900.00 | ZAc 2,794.00 | ZAc 2,890.00 | 717,665 |
| 2026-05-22 | ZAc 2,802.00 | ZAc 2,808.00 | ZAc 2,756.00 | ZAc 2,808.00 | 443,911 |
| 2026-05-21 | ZAc 2,810.00 | ZAc 2,822.00 | ZAc 2,788.00 | ZAc 2,790.00 | 430,796 |
| 2026-05-20 | ZAc 2,810.00 | ZAc 2,889.00 | ZAc 2,795.00 | ZAc 2,818.00 | 1,297,874 |
| 2026-05-19 | ZAc 2,750.00 | ZAc 2,800.00 | ZAc 2,730.50 | ZAc 2,800.00 | 735,798 |
| 2026-05-18 | ZAc 2,682.00 | ZAc 2,735.00 | ZAc 2,670.00 | ZAc 2,734.00 | 698,742 |
| 2026-05-15 | ZAc 2,675.00 | ZAc 2,684.00 | ZAc 2,658.00 | ZAc 2,681.00 | 498,185 |
| 2026-05-14 | ZAc 2,690.00 | ZAc 2,701.00 | ZAc 2,650.00 | ZAc 2,686.00 | 674,155 |
| 2026-05-13 | ZAc 2,675.00 | ZAc 2,680.00 | ZAc 2,650.00 | ZAc 2,665.00 | 293,973 |
| 2026-05-12 | ZAc 2,723.00 | ZAc 2,723.00 | ZAc 2,641.00 | ZAc 2,676.00 | 374,603 |
| 2026-05-11 | ZAc 2,850.00 | ZAc 2,841.00 | ZAc 2,704.00 | ZAc 2,719.00 | 985,024 |
| 2026-05-08 | ZAc 2,791.00 | ZAc 2,802.00 | ZAc 2,772.00 | ZAc 2,794.00 | 470,469 |
| 2026-05-07 | ZAc 2,791.00 | ZAc 2,840.00 | ZAc 2,793.00 | ZAc 2,821.00 | 500,717 |
| 2026-05-06 | ZAc 2,783.00 | ZAc 2,842.00 | ZAc 2,791.00 | ZAc 2,802.00 | 441,229 |
| 2026-05-05 | ZAc 2,799.00 | ZAc 2,831.00 | ZAc 2,794.00 | ZAc 2,808.00 | 609,847 |
| 2026-05-04 | ZAc 2,850.00 | ZAc 2,845.00 | ZAc 2,761.00 | ZAc 2,801.00 | 825,345 |
| 2026-04-30 | ZAc 2,723.00 | ZAc 2,825.00 | ZAc 2,741.00 | ZAc 2,825.00 | 618,729 |
| 2026-04-29 | ZAc 2,800.00 | ZAc 2,798.00 | ZAc 2,729.00 | ZAc 2,752.00 | 423,289 |
| 2026-04-28 | ZAc 2,750.00 | ZAc 2,800.00 | ZAc 2,764.00 | ZAc 2,787.00 | 523,162 |
| 2026-04-24 | ZAc 2,860.00 | ZAc 2,828.00 | ZAc 2,773.00 | ZAc 2,809.00 | 1,094,736 |
| 2026-04-23 | ZAc 2,830.00 | ZAc 2,851.00 | ZAc 2,797.00 | ZAc 2,809.00 | 550,420 |
| 2026-04-22 | ZAc 2,854.00 | ZAc 2,852.00 | ZAc 2,818.00 | ZAc 2,834.00 | 379,612 |
| 2026-04-21 | ZAc 2,858.00 | ZAc 2,844.00 | ZAc 2,814.00 | ZAc 2,838.00 | 338,848 |
| 2026-04-20 | ZAc 2,875.00 | ZAc 2,875.00 | ZAc 2,797.00 | ZAc 2,827.00 | 711,372 |
| 2026-04-17 | ZAc 2,871.00 | ZAc 2,889.00 | ZAc 2,845.00 | ZAc 2,865.00 | 525,286 |
| 2026-04-16 | ZAc 2,879.00 | ZAc 2,899.00 | ZAc 2,862.00 | ZAc 2,875.00 | 787,161 |
| 2026-04-15 | ZAc 2,766.00 | ZAc 2,868.00 | ZAc 2,833.00 | ZAc 2,866.00 | 465,182 |
| 2026-04-14 | ZAc 2,751.00 | ZAc 2,879.00 | ZAc 2,823.00 | ZAc 2,860.00 | 695,185 |
| 2026-04-13 | ZAc 2,750.00 | ZAc 2,849.00 | ZAc 2,804.00 | ZAc 2,849.00 | 310,520 |
| 2026-04-10 | ZAc 2,701.00 | ZAc 2,860.00 | ZAc 2,799.00 | ZAc 2,842.00 | 554,334 |
| 2026-04-09 | ZAc 2,655.00 | ZAc 2,839.00 | ZAc 2,791.50 | ZAc 2,815.00 | 657,343 |
| 2026-04-08 | ZAc 2,751.00 | ZAc 2,894.00 | ZAc 2,798.00 | ZAc 2,847.00 | 691,492 |
| 2026-04-07 | ZAc 2,750.00 | ZAc 2,734.00 | ZAc 2,700.00 | ZAc 2,733.00 | 709,873 |
| 2026-04-02 | ZAc 2,738.00 | ZAc 2,750.00 | ZAc 2,680.00 | ZAc 2,745.00 | 308,933 |
| 2026-04-01 | ZAc 2,729.00 | ZAc 2,741.00 | ZAc 2,650.00 | ZAc 2,738.00 | 795,675 |
| 2026-03-31 | ZAc 2,651.00 | ZAc 2,669.00 | ZAc 2,610.00 | ZAc 2,669.00 | 1,037,536 |
| 2026-03-30 | ZAc 2,680.00 | ZAc 2,685.00 | ZAc 2,570.00 | ZAc 2,600.00 | 1,150,340 |
| 2026-03-27 | ZAc 2,664.00 | ZAc 2,713.00 | ZAc 2,625.00 | ZAc 2,687.00 | 1,162,967 |
| 2026-03-26 | ZAc 2,672.00 | ZAc 2,699.00 | ZAc 2,660.00 | ZAc 2,699.00 | 360,725 |
| 2026-03-25 | ZAc 2,622.00 | ZAc 2,689.00 | ZAc 2,622.00 | ZAc 2,689.00 | 1,138,584 |
| 2026-03-24 | ZAc 2,657.00 | ZAc 2,738.00 | ZAc 2,611.00 | ZAc 2,612.00 | 769,709 |
| 2026-03-23 | ZAc 2,510.00 | ZAc 2,683.00 | ZAc 2,510.00 | ZAc 2,662.00 | 1,088,207 |
| 2026-03-20 | ZAc 2,566.00 | ZAc 2,628.00 | ZAc 2,590.00 | ZAc 2,594.00 | 2,245,902 |
| 2026-03-19 | ZAc 2,577.00 | ZAc 2,625.00 | ZAc 2,545.00 | ZAc 2,604.00 | 1,402,874 |
| 2026-03-18 | ZAc 2,594.00 | ZAc 2,651.00 | ZAc 2,573.50 | ZAc 2,592.00 | 1,105,153 |
| 2026-03-17 | ZAc 2,565.00 | ZAc 2,593.00 | ZAc 2,554.00 | ZAc 2,580.00 | 1,005,751 |
| 2026-03-16 | ZAc 2,613.00 | ZAc 2,613.00 | ZAc 2,537.00 | ZAc 2,583.00 | 2,086,601 |
| 2026-03-13 | ZAc 2,590.00 | ZAc 2,626.00 | ZAc 2,554.00 | ZAc 2,568.00 | 435,863 |
| 2026-03-12 | ZAc 2,590.00 | ZAc 2,675.00 | ZAc 2,612.00 | ZAc 2,616.00 | 851,787 |
| 2026-03-11 | ZAc 2,575.00 | ZAc 2,665.00 | ZAc 2,575.00 | ZAc 2,661.00 | 1,170,931 |
| 2026-03-10 | ZAc 2,555.00 | ZAc 2,624.00 | ZAc 2,584.00 | ZAc 2,601.00 | 1,916,613 |
| 2026-03-09 | ZAc 2,537.00 | ZAc 2,575.00 | ZAc 2,509.00 | ZAc 2,551.00 | 1,927,737 |
| 2026-03-06 | ZAc 2,700.00 | ZAc 2,700.00 | ZAc 2,544.00 | ZAc 2,556.00 | 975,187 |
| 2026-03-05 | ZAc 2,685.00 | ZAc 2,710.00 | ZAc 2,676.00 | ZAc 2,704.00 | 757,320 |
| 2026-03-04 | ZAc 2,660.00 | ZAc 2,709.00 | ZAc 2,666.00 | ZAc 2,696.00 | 692,924 |
| 2026-03-03 | ZAc 2,776.00 | ZAc 2,779.00 | ZAc 2,687.00 | ZAc 2,697.00 | 1,738,977 |
| 2026-03-02 | ZAc 2,715.00 | ZAc 2,800.00 | ZAc 2,743.00 | ZAc 2,770.00 | 911,969 |
| 2026-02-27 | ZAc 2,859.00 | ZAc 2,873.00 | ZAc 2,825.00 | ZAc 2,827.00 | 440,135 |
| 2026-02-26 | ZAc 2,800.00 | ZAc 2,870.00 | ZAc 2,812.00 | ZAc 2,856.00 | 423,996 |
| 2026-02-25 | ZAc 2,801.00 | ZAc 2,813.00 | ZAc 2,774.00 | ZAc 2,806.00 | 367,193 |
| 2026-02-24 | ZAc 2,835.00 | ZAc 2,820.00 | ZAc 2,779.00 | ZAc 2,801.00 | 595,379 |
| 2026-02-23 | ZAc 2,785.00 | ZAc 2,825.00 | ZAc 2,785.00 | ZAc 2,820.00 | 547,326 |
| 2026-02-20 | ZAc 2,771.00 | ZAc 2,788.00 | ZAc 2,768.00 | ZAc 2,785.00 | 302,743 |
| 2026-02-19 | ZAc 2,819.00 | ZAc 2,821.00 | ZAc 2,760.00 | ZAc 2,769.00 | 929,466 |
| 2026-02-18 | ZAc 2,770.00 | ZAc 2,824.00 | ZAc 2,760.00 | ZAc 2,823.00 | 1,123,826 |
| 2026-02-17 | ZAc 2,752.00 | ZAc 2,788.00 | ZAc 2,730.00 | ZAc 2,788.00 | 1,011,904 |
| 2026-02-16 | ZAc 2,749.00 | ZAc 2,763.00 | ZAc 2,732.00 | ZAc 2,758.00 | 1,079,937 |
| 2026-02-13 | ZAc 2,746.00 | ZAc 2,748.00 | ZAc 2,725.00 | ZAc 2,736.00 | 1,252,256 |
| 2026-02-12 | ZAc 2,761.00 | ZAc 2,766.00 | ZAc 2,735.00 | ZAc 2,750.00 | 448,096 |
| 2026-02-11 | ZAc 2,717.00 | ZAc 2,740.00 | ZAc 2,696.00 | ZAc 2,740.00 | 886,285 |
| 2026-02-10 | ZAc 2,722.00 | ZAc 2,732.00 | ZAc 2,694.00 | ZAc 2,725.00 | 1,334,740 |
| 2026-02-09 | ZAc 2,740.00 | ZAc 2,728.00 | ZAc 2,702.00 | ZAc 2,728.00 | 415,561 |
| 2026-02-06 | ZAc 2,730.00 | ZAc 2,741.00 | ZAc 2,716.00 | ZAc 2,728.00 | 966,412 |
| 2026-02-05 | ZAc 2,749.00 | ZAc 2,760.00 | ZAc 2,729.00 | ZAc 2,735.00 | 687,683 |
| 2026-02-04 | ZAc 2,785.00 | ZAc 2,785.00 | ZAc 2,738.00 | ZAc 2,749.00 | 511,897 |
| 2026-02-03 | ZAc 2,755.00 | ZAc 2,812.00 | ZAc 2,750.00 | ZAc 2,784.00 | 2,222,699 |
| 2026-02-02 | ZAc 2,700.00 | ZAc 2,746.00 | ZAc 2,677.00 | ZAc 2,740.00 | 1,874,990 |
| 2026-01-30 | ZAc 2,776.00 | ZAc 2,776.00 | ZAc 2,718.00 | ZAc 2,744.00 | 957,089 |
| 2026-01-29 | ZAc 2,745.00 | ZAc 2,775.00 | ZAc 2,722.00 | ZAc 2,761.00 | 820,651 |
| 2026-01-28 | ZAc 2,767.00 | ZAc 2,767.00 | ZAc 2,705.00 | ZAc 2,719.00 | 1,083,537 |
| 2026-01-27 | ZAc 2,743.00 | ZAc 2,749.00 | ZAc 2,724.00 | ZAc 2,744.00 | 1,430,253 |
| 2026-01-26 | ZAc 2,723.00 | ZAc 2,745.00 | ZAc 2,717.00 | ZAc 2,739.00 | 2,201,030 |
| 2026-01-23 | ZAc 2,749.00 | ZAc 2,762.00 | ZAc 2,714.00 | ZAc 2,722.00 | 677,373 |
| 2026-01-22 | ZAc 2,720.00 | ZAc 2,769.00 | ZAc 2,720.00 | ZAc 2,756.00 | 1,057,654 |
| 2026-01-21 | ZAc 2,730.00 | ZAc 2,730.00 | ZAc 2,693.00 | ZAc 2,703.00 | 638,714 |
| 2026-01-20 | ZAc 2,680.00 | ZAc 2,723.00 | ZAc 2,670.00 | ZAc 2,723.00 | 909,524 |
| 2026-01-19 | ZAc 2,688.00 | ZAc 2,706.00 | ZAc 2,657.00 | ZAc 2,702.00 | 964,986 |
| 2026-01-16 | ZAc 2,651.00 | ZAc 2,706.00 | ZAc 2,632.00 | ZAc 2,698.00 | 972,509 |
| 2026-01-15 | ZAc 2,700.00 | ZAc 2,683.00 | ZAc 2,626.00 | ZAc 2,673.00 | 1,371,213 |
| 2026-01-14 | ZAc 2,666.00 | ZAc 2,678.00 | ZAc 2,630.00 | ZAc 2,649.00 | 824,005 |
| 2026-01-13 | ZAc 2,645.00 | ZAc 2,680.00 | ZAc 2,611.00 | ZAc 2,665.00 | 1,371,516 |
| 2026-01-12 | ZAc 2,689.00 | ZAc 2,691.00 | ZAc 2,632.00 | ZAc 2,649.00 | 1,125,784 |
| 2026-01-09 | ZAc 2,693.00 | ZAc 2,698.00 | ZAc 2,665.00 | ZAc 2,689.00 | 260,374 |
| 2026-01-08 | ZAc 2,735.00 | ZAc 2,710.00 | ZAc 2,658.00 | ZAc 2,700.00 | 815,268 |
| 2026-01-07 | ZAc 2,782.00 | ZAc 2,782.00 | ZAc 2,702.00 | ZAc 2,707.00 | 257,787 |
| 2026-01-06 | ZAc 2,736.00 | ZAc 2,815.00 | ZAc 2,724.00 | ZAc 2,782.00 | 939,699 |
| 2026-01-05 | ZAc 2,809.00 | ZAc 2,809.00 | ZAc 2,723.00 | ZAc 2,727.00 | 375,298 |
| 2026-01-02 | ZAc 2,725.00 | ZAc 2,792.00 | ZAc 2,713.00 | ZAc 2,785.00 | 682,776 |
| 2025-12-31 | ZAc 2,691.00 | ZAc 2,725.00 | ZAc 2,681.00 | ZAc 2,725.00 | 745,443 |
| 2025-12-30 | ZAc 2,690.00 | ZAc 2,710.00 | ZAc 2,681.00 | ZAc 2,690.00 | 330,278 |
| 2025-12-29 | ZAc 2,653.00 | ZAc 2,706.00 | ZAc 2,653.00 | ZAc 2,681.00 | 248,076 |
| 2025-12-24 | ZAc 2,710.00 | ZAc 2,710.00 | ZAc 2,648.00 | ZAc 2,680.00 | 649,782 |
| 2025-12-23 | ZAc 2,600.00 | ZAc 2,649.00 | ZAc 2,615.00 | ZAc 2,648.00 | 441,573 |
| 2025-12-22 | ZAc 2,720.00 | ZAc 2,653.00 | ZAc 2,560.00 | ZAc 2,616.00 | 523,454 |
| 2025-12-19 | ZAc 2,586.00 | ZAc 2,673.00 | ZAc 2,584.00 | ZAc 2,645.00 | 4,311,955 |
| 2025-12-18 | ZAc 2,563.00 | ZAc 2,593.00 | ZAc 2,537.00 | ZAc 2,586.00 | 1,172,296 |
| 2025-12-17 | ZAc 2,600.00 | ZAc 2,600.00 | ZAc 2,544.00 | ZAc 2,563.00 | 436,233 |
| 2025-12-15 | ZAc 2,570.00 | ZAc 2,622.00 | ZAc 2,570.00 | ZAc 2,597.00 | 490,704 |
| 2025-12-12 | ZAc 2,632.00 | ZAc 2,636.00 | ZAc 2,550.00 | ZAc 2,591.00 | 863,560 |
| 2025-12-11 | ZAc 2,650.00 | ZAc 2,680.00 | ZAc 2,603.00 | ZAc 2,603.00 | 592,431 |
| 2025-12-10 | ZAc 2,651.00 | ZAc 2,677.00 | ZAc 2,632.00 | ZAc 2,662.00 | 299,341 |
| 2025-12-09 | ZAc 2,675.00 | ZAc 2,694.00 | ZAc 2,654.00 | ZAc 2,654.00 | 932,589 |
| 2025-12-08 | ZAc 2,720.00 | ZAc 2,686.00 | ZAc 2,659.00 | ZAc 2,676.00 | 967,942 |
| 2025-12-05 | ZAc 2,678.00 | ZAc 2,700.00 | ZAc 2,668.00 | ZAc 2,680.00 | 921,318 |
| 2025-12-04 | ZAc 2,712.00 | ZAc 2,712.00 | ZAc 2,635.00 | ZAc 2,662.00 | 867,996 |
| 2025-12-03 | ZAc 2,630.00 | ZAc 2,652.00 | ZAc 2,579.00 | ZAc 2,652.00 | 557,110 |
| 2025-12-02 | ZAc 2,594.00 | ZAc 2,615.00 | ZAc 2,561.00 | ZAc 2,615.00 | 1,152,242 |
| 2025-12-01 | ZAc 2,568.00 | ZAc 2,586.00 | ZAc 2,520.00 | ZAc 2,586.00 | 302,745 |
| 2025-11-28 | ZAc 2,559.00 | ZAc 2,583.00 | ZAc 2,501.00 | ZAc 2,556.00 | 1,166,574 |
| 2025-11-27 | ZAc 2,595.00 | ZAc 2,614.00 | ZAc 2,555.00 | ZAc 2,558.00 | 1,335,071 |
| 2025-11-26 | ZAc 2,583.00 | ZAc 2,637.00 | ZAc 2,559.00 | ZAc 2,593.00 | 819,442 |
| 2025-11-25 | ZAc 2,555.00 | ZAc 2,645.00 | ZAc 2,527.00 | ZAc 2,587.00 | 1,079,573 |
| 2025-11-24 | ZAc 2,540.00 | ZAc 2,554.00 | ZAc 2,514.00 | ZAc 2,553.00 | 2,936,809 |
| 2025-11-21 | ZAc 2,553.00 | ZAc 2,597.00 | ZAc 2,462.00 | ZAc 2,503.00 | 689,806 |
| 2025-11-20 | ZAc 2,558.00 | ZAc 2,579.00 | ZAc 2,543.00 | ZAc 2,572.00 | 376,870 |
| 2025-11-19 | ZAc 2,530.00 | ZAc 2,550.00 | ZAc 2,515.00 | ZAc 2,542.00 | 243,453 |
| 2025-11-18 | ZAc 2,550.00 | ZAc 2,558.00 | ZAc 2,509.00 | ZAc 2,521.00 | 840,374 |
| 2025-11-17 | ZAc 2,516.00 | ZAc 2,573.00 | ZAc 2,516.00 | ZAc 2,565.00 | 367,254 |
| 2025-11-14 | ZAc 2,558.00 | ZAc 2,571.00 | ZAc 2,492.00 | ZAc 2,515.00 | 427,646 |
| 2025-11-13 | ZAc 2,540.00 | ZAc 2,620.00 | ZAc 2,526.00 | ZAc 2,579.00 | 666,491 |
| 2025-11-12 | ZAc 2,458.00 | ZAc 2,544.00 | ZAc 2,401.00 | ZAc 2,528.00 | 671,020 |
| 2025-11-11 | ZAc 2,500.00 | ZAc 2,522.00 | ZAc 2,460.00 | ZAc 2,475.00 | 456,984 |
| 2025-11-10 | ZAc 2,492.00 | ZAc 2,499.00 | ZAc 2,473.00 | ZAc 2,494.00 | 321,875 |
| 2025-11-07 | ZAc 2,499.00 | ZAc 2,499.00 | ZAc 2,465.00 | ZAc 2,480.00 | 238,642 |
| 2025-11-06 | ZAc 2,464.00 | ZAc 2,499.00 | ZAc 2,455.00 | ZAc 2,498.00 | 226,883 |
| 2025-11-05 | ZAc 2,380.00 | ZAc 2,477.00 | ZAc 2,390.00 | ZAc 2,462.00 | 363,869 |
| 2025-11-04 | ZAc 2,475.00 | ZAc 2,480.00 | ZAc 2,460.00 | ZAc 2,480.00 | 803,192 |
| 2025-11-03 | ZAc 2,478.00 | ZAc 2,485.00 | ZAc 2,465.00 | ZAc 2,476.00 | 245,770 |
| 2025-10-31 | ZAc 2,477.00 | ZAc 2,492.00 | ZAc 2,464.00 | ZAc 2,465.00 | 530,422 |
| 2025-10-30 | ZAc 2,459.00 | ZAc 2,488.00 | ZAc 2,443.00 | ZAc 2,467.00 | 923,797 |
| 2025-10-29 | ZAc 2,479.00 | ZAc 2,549.00 | ZAc 2,469.00 | ZAc 2,479.00 | 438,846 |
| 2025-10-28 | ZAc 2,450.00 | ZAc 2,479.00 | ZAc 2,453.00 | ZAc 2,479.00 | 778,622 |
| 2025-10-27 | ZAc 2,405.00 | ZAc 2,489.00 | ZAc 2,445.00 | ZAc 2,475.00 | 566,652 |
| 2025-10-24 | ZAc 2,450.00 | ZAc 2,479.00 | ZAc 2,426.00 | ZAc 2,463.00 | 1,031,730 |
| 2025-10-23 | ZAc 2,446.00 | ZAc 2,479.00 | ZAc 2,433.00 | ZAc 2,475.00 | 589,903 |
| 2025-10-22 | ZAc 2,437.00 | ZAc 2,454.00 | ZAc 2,422.00 | ZAc 2,446.00 | 593,758 |
| 2025-10-21 | ZAc 2,443.00 | ZAc 2,443.00 | ZAc 2,420.00 | ZAc 2,430.00 | 385,374 |
| 2025-10-20 | ZAc 2,425.00 | ZAc 2,449.00 | ZAc 2,387.00 | ZAc 2,427.00 | 846,350 |
| 2025-10-17 | ZAc 2,436.00 | ZAc 2,440.00 | ZAc 2,359.00 | ZAc 2,425.00 | 1,568,867 |
| 2025-10-16 | ZAc 2,490.00 | ZAc 2,500.00 | ZAc 2,425.00 | ZAc 2,425.00 | 1,342,015 |
| 2025-10-15 | ZAc 2,494.00 | ZAc 2,549.00 | ZAc 2,470.00 | ZAc 2,490.00 | 798,654 |
| 2025-10-14 | ZAc 2,472.00 | ZAc 2,480.00 | ZAc 2,451.00 | ZAc 2,480.00 | 556,818 |