MAS P.L.C. (MSP) Price History
Daily open, high, low, close and volume for MAS P.L.C. (MSP) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | ZAc 2,143.00 | ZAc 2,143.00 | ZAc 2,050.00 | ZAc 2,061.00 | 242,122 |
| 2026-10-15 | ZAc 2,130.00 | ZAc 2,141.00 | ZAc 2,099.00 | ZAc 2,107.00 | 231,732 |
| 2026-10-14 | ZAc 2,108.00 | ZAc 2,126.00 | ZAc 2,100.00 | ZAc 2,116.00 | 433,770 |
| 2026-10-13 | ZAc 2,087.00 | ZAc 2,116.00 | ZAc 2,082.00 | ZAc 2,110.00 | 443,451 |
| 2026-10-12 | ZAc 2,099.00 | ZAc 2,099.00 | ZAc 2,060.00 | ZAc 2,060.00 | 211,237 |
| 2026-10-09 | ZAc 2,064.00 | ZAc 2,116.00 | ZAc 2,063.00 | ZAc 2,075.00 | 497,039 |
| 2026-10-08 | ZAc 2,041.00 | ZAc 2,075.00 | ZAc 2,055.00 | ZAc 2,055.00 | 248,703 |
| 2026-10-07 | ZAc 2,084.00 | ZAc 2,084.00 | ZAc 2,044.00 | ZAc 2,066.00 | 1,722,393 |
| 2026-10-06 | ZAc 2,105.00 | ZAc 2,105.00 | ZAc 2,067.00 | ZAc 2,089.00 | 481,263 |
| 2026-10-05 | ZAc 2,171.00 | ZAc 2,171.00 | ZAc 2,075.00 | ZAc 2,100.00 | 224,781 |
| 2026-10-02 | ZAc 2,181.00 | ZAc 2,181.00 | ZAc 2,071.00 | ZAc 2,092.00 | 394,599 |
| 2026-10-01 | ZAc 2,148.00 | ZAc 2,148.00 | ZAc 2,079.00 | ZAc 2,080.00 | 507,377 |
| 2026-09-30 | ZAc 2,120.00 | ZAc 2,175.00 | ZAc 2,116.00 | ZAc 2,127.00 | 1,704,355 |
| 2026-09-29 | ZAc 2,041.00 | ZAc 2,133.00 | ZAc 2,099.00 | ZAc 2,100.00 | 525,599 |
| 2026-09-28 | ZAc 2,136.00 | ZAc 2,149.00 | ZAc 2,086.00 | ZAc 2,100.00 | 749,892 |
| 2026-09-25 | ZAc 2,118.00 | ZAc 2,140.00 | ZAc 2,075.00 | ZAc 2,112.00 | 4,790,936 |
| 2026-09-23 | ZAc 2,102.00 | ZAc 2,102.00 | ZAc 2,043.00 | ZAc 2,089.00 | 10,491,620 |
| 2026-09-22 | ZAc 2,113.00 | ZAc 2,120.00 | ZAc 2,070.00 | ZAc 2,070.00 | 319,117 |
| 2026-09-21 | ZAc 2,000.00 | ZAc 2,115.00 | ZAc 2,054.00 | ZAc 2,115.00 | 498,636 |
| 2026-09-18 | ZAc 2,082.00 | ZAc 2,120.00 | ZAc 2,070.00 | ZAc 2,071.00 | 6,211,838 |
| 2026-09-17 | ZAc 2,095.00 | ZAc 2,099.00 | ZAc 2,060.00 | ZAc 2,095.00 | 396,135 |
| 2026-09-16 | ZAc 2,074.00 | ZAc 2,093.00 | ZAc 2,061.00 | ZAc 2,085.00 | 85,894 |
| 2026-09-15 | ZAc 2,084.00 | ZAc 2,084.00 | ZAc 1,999.00 | ZAc 2,075.00 | 603,988 |
| 2026-09-14 | ZAc 2,095.00 | ZAc 2,095.00 | ZAc 2,046.00 | ZAc 2,058.00 | 169,198 |
| 2026-09-11 | ZAc 2,107.00 | ZAc 2,107.00 | ZAc 2,051.00 | ZAc 2,075.00 | 152,449 |
| 2026-09-10 | ZAc 2,078.00 | ZAc 2,100.00 | ZAc 2,040.00 | ZAc 2,100.00 | 621,031 |
| 2026-09-09 | ZAc 2,135.00 | ZAc 2,158.00 | ZAc 2,043.00 | ZAc 2,082.00 | 1,023,201 |
| 2026-09-08 | ZAc 2,122.00 | ZAc 2,134.00 | ZAc 2,090.00 | ZAc 2,114.00 | 363,166 |
| 2026-09-07 | ZAc 2,100.00 | ZAc 2,147.00 | ZAc 2,104.00 | ZAc 2,128.00 | 553,270 |
| 2026-09-04 | ZAc 2,188.00 | ZAc 2,188.00 | ZAc 2,107.00 | ZAc 2,120.00 | 897,465 |
| 2026-09-03 | ZAc 2,187.00 | ZAc 2,195.00 | ZAc 2,176.00 | ZAc 2,184.00 | 323,504 |
| 2026-09-02 | ZAc 2,187.00 | ZAc 2,188.00 | ZAc 2,166.00 | ZAc 2,185.00 | 88,727 |
| 2026-09-01 | ZAc 2,156.00 | ZAc 2,189.00 | ZAc 2,156.00 | ZAc 2,184.00 | 176,731 |
| 2026-08-31 | ZAc 2,184.00 | ZAc 2,184.00 | ZAc 2,152.00 | ZAc 2,167.00 | 238,959 |
| 2026-08-28 | ZAc 2,122.00 | ZAc 2,188.00 | ZAc 2,174.00 | ZAc 2,174.00 | 97,609 |
| 2026-08-27 | ZAc 2,178.00 | ZAc 2,178.00 | ZAc 2,149.00 | ZAc 2,174.00 | 152,687 |
| 2026-08-26 | ZAc 2,164.00 | ZAc 2,168.00 | ZAc 2,127.00 | ZAc 2,166.00 | 118,371 |
| 2026-08-25 | ZAc 2,169.00 | ZAc 2,177.00 | ZAc 2,130.00 | ZAc 2,177.00 | 388,501 |
| 2026-08-24 | ZAc 2,196.00 | ZAc 2,196.00 | ZAc 2,153.00 | ZAc 2,161.00 | 661,700 |
| 2026-08-21 | ZAc 2,216.00 | ZAc 2,216.00 | ZAc 2,147.00 | ZAc 2,175.00 | 291,877 |
| 2026-08-20 | ZAc 2,198.00 | ZAc 2,200.00 | ZAc 2,160.00 | ZAc 2,200.00 | 380,774 |
| 2026-08-19 | ZAc 2,192.00 | ZAc 2,198.00 | ZAc 2,168.00 | ZAc 2,190.00 | 1,712,886 |
| 2026-08-18 | ZAc 2,190.00 | ZAc 2,211.00 | ZAc 2,136.00 | ZAc 2,179.00 | 245,214 |
| 2026-08-17 | ZAc 2,150.00 | ZAc 2,190.00 | ZAc 2,121.00 | ZAc 2,190.00 | 70,367 |
| 2026-08-14 | ZAc 2,230.00 | ZAc 2,219.00 | ZAc 2,132.00 | ZAc 2,150.00 | 156,004 |
| 2026-08-13 | ZAc 2,235.00 | ZAc 2,235.00 | ZAc 2,156.00 | ZAc 2,180.00 | 76,452 |
| 2026-08-12 | ZAc 2,218.00 | ZAc 2,235.00 | ZAc 2,158.00 | ZAc 2,213.00 | 1,752,614 |
| 2026-08-11 | ZAc 2,200.00 | ZAc 2,224.00 | ZAc 2,130.00 | ZAc 2,200.00 | 473,289 |
| 2026-08-07 | ZAc 2,199.00 | ZAc 2,200.00 | ZAc 2,168.00 | ZAc 2,173.00 | 272,529 |
| 2026-08-06 | ZAc 2,200.00 | ZAc 2,200.00 | ZAc 2,172.00 | ZAc 2,199.00 | 58,164 |
| 2026-08-05 | ZAc 2,196.00 | ZAc 2,225.00 | ZAc 2,189.00 | ZAc 2,211.00 | 650,325 |
| 2026-08-04 | ZAc 2,149.00 | ZAc 2,201.00 | ZAc 2,137.00 | ZAc 2,178.00 | 605,636 |
| 2026-08-03 | ZAc 2,120.00 | ZAc 2,171.00 | ZAc 2,120.00 | ZAc 2,125.00 | 328,893 |
| 2026-07-31 | ZAc 2,180.00 | ZAc 2,180.00 | ZAc 2,115.00 | ZAc 2,150.00 | 470,783 |
| 2026-07-30 | ZAc 2,187.00 | ZAc 2,187.00 | ZAc 2,120.00 | ZAc 2,143.00 | 28,409 |
| 2026-07-29 | ZAc 2,197.00 | ZAc 2,197.00 | ZAc 2,117.00 | ZAc 2,135.00 | 70,073 |
| 2026-07-28 | ZAc 2,197.00 | ZAc 2,197.00 | ZAc 2,121.00 | ZAc 2,133.00 | 101,496 |
| 2026-07-27 | ZAc 2,197.00 | ZAc 2,197.00 | ZAc 2,125.00 | ZAc 2,125.00 | 49,187 |
| 2026-07-24 | ZAc 2,199.00 | ZAc 2,199.00 | ZAc 2,134.00 | ZAc 2,156.00 | 248,441 |
| 2026-07-23 | ZAc 2,200.00 | ZAc 2,200.00 | ZAc 2,120.00 | ZAc 2,138.00 | 166,478 |
| 2026-07-22 | ZAc 2,210.00 | ZAc 2,210.00 | ZAc 2,156.00 | ZAc 2,195.00 | 205,825 |
| 2026-07-21 | ZAc 2,244.00 | ZAc 2,244.00 | ZAc 2,147.00 | ZAc 2,180.00 | 44,551 |
| 2026-07-20 | ZAc 2,247.00 | ZAc 2,247.00 | ZAc 2,158.00 | ZAc 2,210.00 | 9,228 |
| 2026-07-17 | ZAc 2,198.00 | ZAc 2,215.00 | ZAc 2,165.00 | ZAc 2,215.00 | 247,543 |
| 2026-07-16 | ZAc 2,148.00 | ZAc 2,210.00 | ZAc 2,148.00 | ZAc 2,187.00 | 75,602 |
| 2026-07-15 | ZAc 2,213.00 | ZAc 2,214.00 | ZAc 2,174.00 | ZAc 2,200.00 | 19,530 |
| 2026-07-14 | ZAc 2,246.00 | ZAc 2,246.00 | ZAc 2,206.00 | ZAc 2,209.00 | 236,872 |
| 2026-07-13 | ZAc 2,240.00 | ZAc 2,246.00 | ZAc 2,147.00 | ZAc 2,231.00 | 168,647 |
| 2026-07-10 | ZAc 2,242.00 | ZAc 2,242.00 | ZAc 2,179.00 | ZAc 2,190.00 | 525,580 |
| 2026-07-09 | ZAc 2,200.00 | ZAc 2,235.00 | ZAc 2,160.00 | ZAc 2,235.00 | 888,141 |
| 2026-07-08 | ZAc 2,248.00 | ZAc 2,248.00 | ZAc 2,140.00 | ZAc 2,158.00 | 469,546 |
| 2026-07-07 | ZAc 2,248.00 | ZAc 2,248.00 | ZAc 2,198.00 | ZAc 2,206.00 | 61,077 |
| 2026-07-06 | ZAc 2,299.00 | ZAc 2,299.00 | ZAc 2,180.00 | ZAc 2,194.00 | 844,173 |
| 2026-07-03 | ZAc 2,274.00 | ZAc 2,302.00 | ZAc 2,231.00 | ZAc 2,261.00 | 1,053,232 |
| 2026-07-02 | ZAc 2,249.00 | ZAc 2,287.00 | ZAc 2,202.00 | ZAc 2,268.00 | 329,472 |
| 2026-07-01 | ZAc 2,205.00 | ZAc 2,250.00 | ZAc 2,175.00 | ZAc 2,227.00 | 162,936 |
| 2026-06-30 | ZAc 2,238.00 | ZAc 2,238.00 | ZAc 2,163.00 | ZAc 2,174.00 | 512,926 |
| 2026-06-29 | ZAc 2,147.00 | ZAc 2,250.00 | ZAc 2,099.00 | ZAc 2,208.00 | 1,334,054 |
| 2026-06-26 | ZAc 2,091.00 | ZAc 2,111.00 | ZAc 2,069.00 | ZAc 2,069.00 | 37,780 |
| 2026-06-25 | ZAc 2,145.00 | ZAc 2,145.00 | ZAc 2,059.00 | ZAc 2,110.00 | 159,259 |
| 2026-06-24 | ZAc 2,079.00 | ZAc 2,112.00 | ZAc 2,070.00 | ZAc 2,090.00 | 655,839 |
| 2026-06-23 | ZAc 2,080.00 | ZAc 2,096.00 | ZAc 2,055.50 | ZAc 2,061.00 | 1,186,837 |
| 2026-06-22 | ZAc 2,121.00 | ZAc 2,139.00 | ZAc 2,082.00 | ZAc 2,088.00 | 413,360 |
| 2026-06-19 | ZAc 2,034.00 | ZAc 2,148.00 | ZAc 2,034.00 | ZAc 2,148.00 | 3,707,242 |
| 2026-06-18 | ZAc 2,001.00 | ZAc 2,078.00 | ZAc 2,001.00 | ZAc 2,077.00 | 279,347 |
| 2026-06-17 | ZAc 2,077.00 | ZAc 2,080.00 | ZAc 2,054.00 | ZAc 2,077.00 | 62,235 |
| 2026-06-15 | ZAc 2,055.00 | ZAc 2,105.00 | ZAc 2,054.00 | ZAc 2,077.00 | 132,069 |
| 2026-06-12 | ZAc 2,059.00 | ZAc 2,094.00 | ZAc 2,044.00 | ZAc 2,073.00 | 277,481 |
| 2026-06-11 | ZAc 2,057.00 | ZAc 2,060.00 | ZAc 2,030.00 | ZAc 2,036.00 | 172,792 |
| 2026-06-10 | ZAc 2,091.00 | ZAc 2,104.00 | ZAc 2,030.00 | ZAc 2,056.00 | 96,133 |
| 2026-06-09 | ZAc 2,032.00 | ZAc 2,076.00 | ZAc 2,032.00 | ZAc 2,044.00 | 703,208 |
| 2026-06-08 | ZAc 2,094.00 | ZAc 2,094.00 | ZAc 2,044.00 | ZAc 2,054.00 | 38,681 |
| 2026-06-05 | ZAc 2,000.00 | ZAc 2,083.00 | ZAc 2,010.00 | ZAc 2,076.00 | 1,715,375 |
| 2026-06-04 | ZAc 2,052.00 | ZAc 2,096.00 | ZAc 2,052.00 | ZAc 2,069.00 | 86,132 |
| 2026-06-03 | ZAc 2,132.00 | ZAc 2,152.00 | ZAc 2,020.00 | ZAc 2,075.00 | 769,378 |
| 2026-06-02 | ZAc 2,108.00 | ZAc 2,123.00 | ZAc 2,093.00 | ZAc 2,117.00 | 349,152 |
| 2026-06-01 | ZAc 2,125.00 | ZAc 2,155.00 | ZAc 2,092.00 | ZAc 2,120.00 | 268,936 |
| 2026-05-29 | ZAc 2,198.00 | ZAc 2,198.00 | ZAc 2,126.00 | ZAc 2,147.00 | 585,036 |
| 2026-05-28 | ZAc 2,199.00 | ZAc 2,199.00 | ZAc 2,128.00 | ZAc 2,184.00 | 171,264 |
| 2026-05-27 | ZAc 2,131.00 | ZAc 2,200.00 | ZAc 2,131.00 | ZAc 2,154.00 | 501,832 |
| 2026-05-26 | ZAc 2,183.00 | ZAc 2,183.00 | ZAc 2,135.00 | ZAc 2,152.00 | 414,873 |
| 2026-05-25 | ZAc 2,183.00 | ZAc 2,183.00 | ZAc 2,126.00 | ZAc 2,151.00 | 370,513 |
| 2026-05-22 | ZAc 2,138.00 | ZAc 2,161.00 | ZAc 2,105.00 | ZAc 2,155.00 | 1,851,721 |
| 2026-05-21 | ZAc 2,110.00 | ZAc 2,147.00 | ZAc 2,099.00 | ZAc 2,107.00 | 486,358 |
| 2026-05-20 | ZAc 2,147.00 | ZAc 2,170.00 | ZAc 2,080.00 | ZAc 2,120.00 | 744,120 |
| 2026-05-19 | ZAc 2,123.00 | ZAc 2,185.00 | ZAc 2,122.00 | ZAc 2,172.00 | 462,431 |
| 2026-05-18 | ZAc 2,064.00 | ZAc 2,189.00 | ZAc 2,064.00 | ZAc 2,184.00 | 499,571 |
| 2026-05-15 | ZAc 2,119.00 | ZAc 2,119.00 | ZAc 2,046.00 | ZAc 2,118.00 | 8,289,614 |
| 2026-05-14 | ZAc 2,040.00 | ZAc 2,110.00 | ZAc 2,030.00 | ZAc 2,074.00 | 274,871 |
| 2026-05-13 | ZAc 2,090.00 | ZAc 2,120.00 | ZAc 2,040.00 | ZAc 2,045.00 | 177,660 |
| 2026-05-12 | ZAc 2,120.00 | ZAc 2,144.00 | ZAc 2,080.00 | ZAc 2,120.00 | 532,020 |
| 2026-05-11 | ZAc 2,085.00 | ZAc 2,120.00 | ZAc 2,080.00 | ZAc 2,109.00 | 921,017 |
| 2026-05-08 | ZAc 2,078.00 | ZAc 2,086.00 | ZAc 2,053.00 | ZAc 2,079.00 | 394,468 |
| 2026-05-07 | ZAc 2,062.00 | ZAc 2,079.00 | ZAc 2,050.00 | ZAc 2,079.00 | 283,976 |
| 2026-05-06 | ZAc 2,079.00 | ZAc 2,090.00 | ZAc 2,035.00 | ZAc 2,052.00 | 2,177,848 |
| 2026-05-05 | ZAc 2,065.00 | ZAc 2,065.00 | ZAc 1,994.00 | ZAc 2,064.00 | 249,336 |
| 2026-05-04 | ZAc 2,079.00 | ZAc 2,079.00 | ZAc 1,987.00 | ZAc 2,020.00 | 215,146 |
| 2026-04-30 | ZAc 2,055.00 | ZAc 2,055.00 | ZAc 1,963.00 | ZAc 2,010.00 | 1,061,292 |
| 2026-04-29 | ZAc 2,043.00 | ZAc 2,046.00 | ZAc 1,971.00 | ZAc 1,994.00 | 224,766 |
| 2026-04-28 | ZAc 2,061.00 | ZAc 2,061.00 | ZAc 1,980.00 | ZAc 2,021.00 | 334,246 |
| 2026-04-24 | ZAc 2,081.00 | ZAc 2,099.00 | ZAc 2,030.00 | ZAc 2,030.00 | 380,564 |
| 2026-04-23 | ZAc 2,099.00 | ZAc 2,099.00 | ZAc 2,030.00 | ZAc 2,040.00 | 145,771 |
| 2026-04-22 | ZAc 2,026.00 | ZAc 2,062.00 | ZAc 2,022.00 | ZAc 2,038.00 | 281,741 |
| 2026-04-21 | ZAc 2,070.00 | ZAc 2,100.00 | ZAc 2,017.00 | ZAc 2,017.00 | 524,850 |
| 2026-04-20 | ZAc 2,080.00 | ZAc 2,089.00 | ZAc 2,031.00 | ZAc 2,089.00 | 127,639 |
| 2026-04-17 | ZAc 2,009.00 | ZAc 2,063.00 | ZAc 2,006.00 | ZAc 2,051.00 | 25,974,952 |
| 2026-04-16 | ZAc 1,981.00 | ZAc 2,010.00 | ZAc 1,981.00 | ZAc 2,006.00 | 256,419 |
| 2026-04-15 | ZAc 1,995.00 | ZAc 2,003.00 | ZAc 1,980.00 | ZAc 2,000.00 | 878,325 |
| 2026-04-14 | ZAc 1,971.00 | ZAc 2,002.00 | ZAc 1,960.00 | ZAc 1,997.00 | 561,949 |
| 2026-04-13 | ZAc 1,974.00 | ZAc 2,010.00 | ZAc 1,935.00 | ZAc 2,010.00 | 1,788,248 |
| 2026-04-10 | ZAc 1,974.00 | ZAc 1,975.00 | ZAc 1,930.00 | ZAc 1,975.00 | 390,715 |
| 2026-04-09 | ZAc 1,912.00 | ZAc 1,946.00 | ZAc 1,902.00 | ZAc 1,946.00 | 608,179 |
| 2026-04-08 | ZAc 1,936.00 | ZAc 1,969.00 | ZAc 1,906.00 | ZAc 1,925.00 | 5,975,228 |
| 2026-04-07 | ZAc 1,892.00 | ZAc 1,952.00 | ZAc 1,892.00 | ZAc 1,920.00 | 707,105 |
| 2026-04-02 | ZAc 1,963.00 | ZAc 1,968.00 | ZAc 1,899.00 | ZAc 1,967.00 | 802,236 |
| 2026-04-01 | ZAc 1,962.00 | ZAc 1,972.00 | ZAc 1,935.00 | ZAc 1,960.00 | 189,051 |
| 2026-03-31 | ZAc 1,946.00 | ZAc 1,974.00 | ZAc 1,916.00 | ZAc 1,960.00 | 716,429 |
| 2026-03-30 | ZAc 1,937.00 | ZAc 1,968.00 | ZAc 1,918.00 | ZAc 1,949.00 | 1,114,172 |
| 2026-03-27 | ZAc 1,955.00 | ZAc 1,955.00 | ZAc 1,895.00 | ZAc 1,937.00 | 556,721 |
| 2026-03-26 | ZAc 1,970.00 | ZAc 1,972.00 | ZAc 1,935.00 | ZAc 1,938.00 | 287,494 |
| 2026-03-25 | ZAc 1,970.00 | ZAc 2,011.00 | ZAc 1,930.00 | ZAc 1,970.00 | 3,306,894 |
| 2026-03-24 | ZAc 1,899.00 | ZAc 2,029.00 | ZAc 1,850.00 | ZAc 1,970.00 | 2,930,796 |
| 2026-03-23 | ZAc 1,841.00 | ZAc 1,901.00 | ZAc 1,841.00 | ZAc 1,885.00 | 1,000,023 |
| 2026-03-20 | ZAc 1,938.00 | ZAc 1,978.00 | ZAc 1,800.00 | ZAc 1,890.00 | 11,605,888 |
| 2026-03-19 | ZAc 2,047.00 | ZAc 2,047.00 | ZAc 1,900.00 | ZAc 1,944.00 | 184,470 |
| 2026-03-18 | ZAc 2,030.00 | ZAc 2,041.00 | ZAc 1,948.00 | ZAc 1,956.00 | 1,696,859 |
| 2026-03-17 | ZAc 2,051.00 | ZAc 2,051.00 | ZAc 1,944.00 | ZAc 2,010.00 | 1,915,089 |
| 2026-03-16 | ZAc 2,052.00 | ZAc 2,052.00 | ZAc 1,964.00 | ZAc 2,034.00 | 818,269 |
| 2026-03-13 | ZAc 2,010.00 | ZAc 2,018.00 | ZAc 1,938.00 | ZAc 2,018.00 | 982,428 |
| 2026-03-12 | ZAc 2,000.00 | ZAc 2,065.00 | ZAc 1,995.00 | ZAc 1,995.00 | 348,806 |
| 2026-03-11 | ZAc 2,149.00 | ZAc 2,149.00 | ZAc 2,000.00 | ZAc 2,056.00 | 1,368,422 |
| 2026-03-10 | ZAc 1,981.00 | ZAc 2,175.00 | ZAc 1,981.00 | ZAc 2,100.00 | 1,350,207 |
| 2026-03-09 | ZAc 1,961.00 | ZAc 2,049.00 | ZAc 1,961.00 | ZAc 1,990.00 | 1,468,594 |
| 2026-03-06 | ZAc 1,961.00 | ZAc 1,998.00 | ZAc 1,952.00 | ZAc 1,980.00 | 2,129,452 |
| 2026-03-05 | ZAc 2,005.00 | ZAc 2,008.00 | ZAc 1,924.00 | ZAc 1,970.00 | 1,233,156 |
| 2026-03-04 | ZAc 2,087.00 | ZAc 2,087.00 | ZAc 2,014.00 | ZAc 2,015.00 | 385,401 |
| 2026-03-03 | ZAc 2,139.00 | ZAc 2,139.00 | ZAc 2,047.00 | ZAc 2,059.00 | 172,402 |
| 2026-03-02 | ZAc 2,169.00 | ZAc 2,169.00 | ZAc 2,095.00 | ZAc 2,095.00 | 468,650 |
| 2026-02-27 | ZAc 2,195.00 | ZAc 2,195.00 | ZAc 2,131.00 | ZAc 2,160.00 | 925,399 |
| 2026-02-26 | ZAc 2,181.00 | ZAc 2,205.00 | ZAc 2,137.00 | ZAc 2,174.00 | 168,754 |
| 2026-02-25 | ZAc 2,161.00 | ZAc 2,161.00 | ZAc 2,082.00 | ZAc 2,114.00 | 333,745 |
| 2026-02-24 | ZAc 2,089.00 | ZAc 2,185.00 | ZAc 2,089.00 | ZAc 2,128.00 | 652,741 |
| 2026-02-23 | ZAc 2,142.00 | ZAc 2,158.00 | ZAc 2,102.00 | ZAc 2,137.00 | 436,491 |
| 2026-02-20 | ZAc 2,120.00 | ZAc 2,149.00 | ZAc 2,082.00 | ZAc 2,143.00 | 218,274 |
| 2026-02-19 | ZAc 2,181.00 | ZAc 2,181.00 | ZAc 2,089.00 | ZAc 2,099.00 | 303,156 |
| 2026-02-18 | ZAc 2,121.00 | ZAc 2,191.00 | ZAc 2,120.00 | ZAc 2,137.00 | 208,431 |
| 2026-02-17 | ZAc 2,209.00 | ZAc 2,209.00 | ZAc 2,141.00 | ZAc 2,157.00 | 568,307 |
| 2026-02-16 | ZAc 2,199.00 | ZAc 2,221.00 | ZAc 2,177.00 | ZAc 2,205.00 | 352,044 |
| 2026-02-13 | ZAc 2,150.00 | ZAc 2,185.00 | ZAc 2,128.00 | ZAc 2,160.00 | 468,404 |
| 2026-02-12 | ZAc 2,171.00 | ZAc 2,187.00 | ZAc 2,126.00 | ZAc 2,150.00 | 329,927 |
| 2026-02-11 | ZAc 2,197.00 | ZAc 2,197.00 | ZAc 2,143.00 | ZAc 2,143.00 | 114,116 |
| 2026-02-10 | ZAc 2,246.00 | ZAc 2,246.00 | ZAc 2,150.00 | ZAc 2,153.00 | 153,496 |
| 2026-02-09 | ZAc 2,226.00 | ZAc 2,228.00 | ZAc 2,161.00 | ZAc 2,228.00 | 104,989 |
| 2026-02-06 | ZAc 2,157.00 | ZAc 2,187.00 | ZAc 2,115.00 | ZAc 2,187.00 | 129,925 |
| 2026-02-05 | ZAc 2,200.00 | ZAc 2,200.00 | ZAc 2,145.00 | ZAc 2,155.00 | 126,894 |
| 2026-02-04 | ZAc 2,169.00 | ZAc 2,210.00 | ZAc 2,144.00 | ZAc 2,157.00 | 168,815 |
| 2026-02-03 | ZAc 2,199.00 | ZAc 2,199.00 | ZAc 2,107.00 | ZAc 2,168.00 | 394,569 |
| 2026-02-02 | ZAc 2,189.00 | ZAc 2,189.00 | ZAc 2,120.00 | ZAc 2,162.00 | 95,041 |
| 2026-01-30 | ZAc 2,195.00 | ZAc 2,201.00 | ZAc 2,163.00 | ZAc 2,163.00 | 315,256 |
| 2026-01-29 | ZAc 2,229.00 | ZAc 2,229.00 | ZAc 2,186.00 | ZAc 2,200.00 | 187,136 |
| 2026-01-28 | ZAc 2,219.00 | ZAc 2,219.00 | ZAc 2,191.00 | ZAc 2,200.00 | 529,485 |
| 2026-01-27 | ZAc 2,220.00 | ZAc 2,220.00 | ZAc 2,200.00 | ZAc 2,200.00 | 228,734 |
| 2026-01-26 | ZAc 2,239.00 | ZAc 2,239.00 | ZAc 2,200.00 | ZAc 2,220.00 | 509,150 |
| 2026-01-23 | ZAc 2,247.00 | ZAc 2,250.00 | ZAc 2,200.00 | ZAc 2,220.00 | 105,258 |
| 2026-01-22 | ZAc 2,222.00 | ZAc 2,246.00 | ZAc 2,199.00 | ZAc 2,231.00 | 202,839 |
| 2026-01-21 | ZAc 2,240.00 | ZAc 2,240.00 | ZAc 2,182.00 | ZAc 2,222.00 | 419,632 |
| 2026-01-20 | ZAc 2,239.00 | ZAc 2,239.00 | ZAc 2,192.00 | ZAc 2,209.00 | 61,543 |
| 2026-01-19 | ZAc 2,249.00 | ZAc 2,249.00 | ZAc 2,192.00 | ZAc 2,216.00 | 124,405 |
| 2026-01-16 | ZAc 2,211.00 | ZAc 2,238.00 | ZAc 2,190.00 | ZAc 2,238.00 | 341,775 |
| 2026-01-15 | ZAc 2,211.00 | ZAc 2,212.00 | ZAc 2,190.00 | ZAc 2,212.00 | 54,082 |
| 2026-01-14 | ZAc 2,236.00 | ZAc 2,236.00 | ZAc 2,182.00 | ZAc 2,212.00 | 398,147 |
| 2026-01-13 | ZAc 2,243.00 | ZAc 2,244.00 | ZAc 2,211.00 | ZAc 2,226.00 | 138,891 |
| 2026-01-12 | ZAc 2,206.00 | ZAc 2,247.00 | ZAc 2,205.00 | ZAc 2,243.00 | 157,480 |
| 2026-01-09 | ZAc 2,205.00 | ZAc 2,250.00 | ZAc 2,205.00 | ZAc 2,250.00 | 60,693 |
| 2026-01-08 | ZAc 2,249.00 | ZAc 2,249.00 | ZAc 2,161.00 | ZAc 2,205.00 | 70,337 |
| 2026-01-07 | ZAc 2,222.00 | ZAc 2,243.00 | ZAc 2,201.00 | ZAc 2,243.00 | 145,571 |
| 2026-01-06 | ZAc 2,215.00 | ZAc 2,255.00 | ZAc 2,215.00 | ZAc 2,244.00 | 203,379 |
| 2026-01-05 | ZAc 2,261.00 | ZAc 2,261.00 | ZAc 2,211.00 | ZAc 2,250.00 | 418,032 |
| 2026-01-02 | ZAc 2,212.00 | ZAc 2,267.00 | ZAc 2,206.00 | ZAc 2,214.00 | 27,688 |
| 2025-12-31 | ZAc 2,200.00 | ZAc 2,259.00 | ZAc 2,213.00 | ZAc 2,259.00 | 1,153,627 |
| 2025-12-30 | ZAc 2,246.00 | ZAc 2,246.00 | ZAc 2,211.00 | ZAc 2,219.00 | 58,653 |
| 2025-12-29 | ZAc 2,224.00 | ZAc 2,238.00 | ZAc 2,215.00 | ZAc 2,238.00 | 56,068 |
| 2025-12-24 | ZAc 2,201.00 | ZAc 2,225.00 | ZAc 2,201.00 | ZAc 2,205.00 | 13,034 |
| 2025-12-23 | ZAc 2,100.00 | ZAc 2,210.00 | ZAc 2,200.00 | ZAc 2,205.00 | 2,174,967 |
| 2025-12-22 | ZAc 2,155.00 | ZAc 2,224.00 | ZAc 2,160.00 | ZAc 2,208.00 | 90,575 |
| 2025-12-19 | ZAc 2,230.00 | ZAc 2,230.00 | ZAc 2,060.00 | ZAc 2,225.00 | 8,113,884 |
| 2025-12-18 | ZAc 2,240.00 | ZAc 2,268.00 | ZAc 2,200.00 | ZAc 2,212.00 | 402,885 |
| 2025-12-17 | ZAc 2,220.00 | ZAc 2,250.00 | ZAc 2,202.00 | ZAc 2,240.00 | 152,756 |
| 2025-12-15 | ZAc 2,200.00 | ZAc 2,220.00 | ZAc 2,200.00 | ZAc 2,220.00 | 54,163 |
| 2025-12-12 | ZAc 2,239.00 | ZAc 2,239.00 | ZAc 2,200.00 | ZAc 2,207.00 | 1,544,725 |
| 2025-12-11 | ZAc 2,255.00 | ZAc 2,271.00 | ZAc 2,202.00 | ZAc 2,222.00 | 161,060 |
| 2025-12-10 | ZAc 2,266.00 | ZAc 2,266.00 | ZAc 2,219.00 | ZAc 2,245.00 | 1,348,031 |
| 2025-12-09 | ZAc 2,215.00 | ZAc 2,263.00 | ZAc 2,200.00 | ZAc 2,263.00 | 292,290 |
| 2025-12-08 | ZAc 2,200.00 | ZAc 2,230.00 | ZAc 2,186.00 | ZAc 2,206.00 | 1,904,412 |
| 2025-12-05 | ZAc 2,299.00 | ZAc 2,300.00 | ZAc 2,210.00 | ZAc 2,230.00 | 446,722 |
| 2025-12-04 | ZAc 2,313.00 | ZAc 2,313.00 | ZAc 2,227.00 | ZAc 2,245.00 | 289,704 |
| 2025-12-03 | ZAc 2,272.00 | ZAc 2,323.00 | ZAc 2,241.00 | ZAc 2,248.00 | 99,548 |
| 2025-12-02 | ZAc 2,309.00 | ZAc 2,346.00 | ZAc 2,241.00 | ZAc 2,270.00 | 676,061 |
| 2025-12-01 | ZAc 2,281.00 | ZAc 2,379.00 | ZAc 2,281.00 | ZAc 2,319.00 | 261,373 |
| 2025-11-28 | ZAc 2,400.00 | ZAc 2,417.00 | ZAc 2,307.00 | ZAc 2,364.00 | 626,207 |
| 2025-11-27 | ZAc 2,269.00 | ZAc 2,444.00 | ZAc 2,269.00 | ZAc 2,390.00 | 643,107 |
| 2025-11-26 | ZAc 2,310.00 | ZAc 2,330.00 | ZAc 2,259.00 | ZAc 2,314.00 | 750,173 |
| 2025-11-25 | ZAc 2,267.00 | ZAc 2,289.00 | ZAc 2,225.00 | ZAc 2,289.00 | 372,458 |
| 2025-11-24 | ZAc 2,250.00 | ZAc 2,263.00 | ZAc 2,228.50 | ZAc 2,252.00 | 347,019 |
| 2025-11-21 | ZAc 2,224.00 | ZAc 2,240.00 | ZAc 2,161.00 | ZAc 2,224.00 | 293,826 |
| 2025-11-20 | ZAc 2,194.00 | ZAc 2,258.00 | ZAc 2,141.00 | ZAc 2,225.00 | 358,042 |
| 2025-11-19 | ZAc 2,199.00 | ZAc 2,204.00 | ZAc 2,166.00 | ZAc 2,190.00 | 138,708 |
| 2025-11-18 | ZAc 2,144.00 | ZAc 2,199.00 | ZAc 2,144.00 | ZAc 2,190.00 | 522,047 |
| 2025-11-17 | ZAc 2,199.00 | ZAc 2,199.00 | ZAc 2,144.00 | ZAc 2,175.00 | 595,912 |
| 2025-11-14 | ZAc 2,190.00 | ZAc 2,200.00 | ZAc 2,133.00 | ZAc 2,180.00 | 1,918,651 |
| 2025-11-13 | ZAc 2,190.00 | ZAc 2,190.00 | ZAc 2,150.00 | ZAc 2,189.00 | 1,347,601 |
| 2025-11-12 | ZAc 2,129.00 | ZAc 2,190.00 | ZAc 2,120.00 | ZAc 2,164.00 | 3,697,325 |
| 2025-11-11 | ZAc 2,085.00 | ZAc 2,150.00 | ZAc 2,085.00 | ZAc 2,130.00 | 97,577 |
| 2025-11-10 | ZAc 2,105.00 | ZAc 2,197.00 | ZAc 2,096.00 | ZAc 2,149.00 | 746,655 |
| 2025-11-07 | ZAc 2,131.00 | ZAc 2,151.00 | ZAc 2,120.00 | ZAc 2,149.00 | 750,882 |
| 2025-11-06 | ZAc 2,184.00 | ZAc 2,184.00 | ZAc 2,105.00 | ZAc 2,131.00 | 239,365 |
| 2025-11-05 | ZAc 2,100.00 | ZAc 2,163.00 | ZAc 2,099.00 | ZAc 2,163.00 | 2,155,602 |
| 2025-11-04 | ZAc 2,111.00 | ZAc 2,127.00 | ZAc 2,065.00 | ZAc 2,100.00 | 1,287,227 |
| 2025-11-03 | ZAc 2,137.00 | ZAc 2,137.00 | ZAc 2,109.00 | ZAc 2,111.00 | 505,636 |
| 2025-10-31 | ZAc 2,056.00 | ZAc 2,120.00 | ZAc 2,056.00 | ZAc 2,110.00 | 410,156 |
| 2025-10-30 | ZAc 2,061.00 | ZAc 2,112.00 | ZAc 2,061.00 | ZAc 2,100.00 | 693,506 |
| 2025-10-29 | ZAc 2,123.00 | ZAc 2,123.00 | ZAc 2,070.00 | ZAc 2,070.00 | 432,187 |
| 2025-10-28 | ZAc 2,060.00 | ZAc 2,115.00 | ZAc 2,046.00 | ZAc 2,115.00 | 5,389,647 |
| 2025-10-27 | ZAc 2,080.00 | ZAc 2,080.00 | ZAc 2,032.00 | ZAc 2,060.00 | 955,469 |
| 2025-10-24 | ZAc 2,118.00 | ZAc 2,119.00 | ZAc 2,044.00 | ZAc 2,080.00 | 1,434,833 |
| 2025-10-23 | ZAc 2,142.00 | ZAc 2,151.00 | ZAc 2,083.00 | ZAc 2,120.00 | 340,150 |
| 2025-10-22 | ZAc 2,131.00 | ZAc 2,136.00 | ZAc 2,120.00 | ZAc 2,135.00 | 600,294 |
| 2025-10-21 | ZAc 2,105.00 | ZAc 2,120.00 | ZAc 2,100.00 | ZAc 2,120.00 | 3,541,007 |
| 2025-10-20 | ZAc 2,108.00 | ZAc 2,121.00 | ZAc 2,100.00 | ZAc 2,110.00 | 1,264,580 |
| 2025-10-17 | ZAc 2,084.00 | ZAc 2,110.00 | ZAc 2,061.00 | ZAc 2,100.00 | 3,477,407 |
| 2025-10-16 | ZAc 2,124.00 | ZAc 2,124.00 | ZAc 2,066.00 | ZAc 2,095.00 | 1,623,465 |