Netcare Limited (NTC) Price History
Daily open, high, low, close and volume for Netcare Limited (NTC) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | ZAc 1,780.00 | ZAc 1,769.00 | ZAc 1,733.00 | ZAc 1,761.00 | 2,408,053 |
| 2026-10-07 | ZAc 1,784.00 | ZAc 1,760.00 | ZAc 1,720.00 | ZAc 1,754.00 | 1,687,991 |
| 2026-10-06 | ZAc 1,735.00 | ZAc 1,762.00 | ZAc 1,719.00 | ZAc 1,739.00 | 2,281,941 |
| 2026-10-05 | ZAc 1,739.00 | ZAc 1,736.00 | ZAc 1,712.00 | ZAc 1,712.00 | 2,256,579 |
| 2026-10-02 | ZAc 1,749.00 | ZAc 1,760.00 | ZAc 1,739.00 | ZAc 1,741.00 | 2,969,622 |
| 2026-10-01 | ZAc 1,739.00 | ZAc 1,775.00 | ZAc 1,707.00 | ZAc 1,749.00 | 2,761,280 |
| 2026-09-30 | ZAc 1,749.00 | ZAc 1,766.00 | ZAc 1,742.00 | ZAc 1,748.00 | 3,657,555 |
| 2026-09-29 | ZAc 1,797.00 | ZAc 1,771.00 | ZAc 1,749.00 | ZAc 1,749.00 | 1,534,287 |
| 2026-09-28 | ZAc 1,771.00 | ZAc 1,785.00 | ZAc 1,765.00 | ZAc 1,767.00 | 1,649,181 |
| 2026-09-25 | ZAc 1,794.00 | ZAc 1,794.00 | ZAc 1,759.00 | ZAc 1,762.00 | 673,149 |
| 2026-09-23 | ZAc 1,762.00 | ZAc 1,790.00 | ZAc 1,759.00 | ZAc 1,775.00 | 1,263,292 |
| 2026-09-22 | ZAc 1,798.00 | ZAc 1,800.00 | ZAc 1,770.00 | ZAc 1,785.00 | 1,601,173 |
| 2026-09-21 | ZAc 1,810.00 | ZAc 1,805.00 | ZAc 1,792.00 | ZAc 1,793.00 | 1,664,243 |
| 2026-09-18 | ZAc 1,804.00 | ZAc 1,811.00 | ZAc 1,786.00 | ZAc 1,789.00 | 19,029,449 |
| 2026-09-17 | ZAc 1,817.00 | ZAc 1,804.00 | ZAc 1,775.00 | ZAc 1,810.00 | 1,895,451 |
| 2026-09-16 | ZAc 1,759.00 | ZAc 1,796.00 | ZAc 1,765.00 | ZAc 1,796.00 | 2,106,980 |
| 2026-09-15 | ZAc 1,771.00 | ZAc 1,790.00 | ZAc 1,767.00 | ZAc 1,780.00 | 3,110,312 |
| 2026-09-14 | ZAc 1,798.00 | ZAc 1,810.00 | ZAc 1,786.00 | ZAc 1,786.00 | 1,833,654 |
| 2026-09-11 | ZAc 1,785.00 | ZAc 1,826.00 | ZAc 1,788.00 | ZAc 1,798.00 | 2,187,460 |
| 2026-09-10 | ZAc 1,775.00 | ZAc 1,824.00 | ZAc 1,796.00 | ZAc 1,807.00 | 1,335,863 |
| 2026-09-09 | ZAc 1,835.00 | ZAc 1,823.00 | ZAc 1,790.00 | ZAc 1,811.00 | 1,207,252 |
| 2026-09-08 | ZAc 1,837.00 | ZAc 1,837.00 | ZAc 1,797.00 | ZAc 1,823.00 | 1,524,330 |
| 2026-09-07 | ZAc 1,834.00 | ZAc 1,831.00 | ZAc 1,787.00 | ZAc 1,800.00 | 1,905,421 |
| 2026-09-04 | ZAc 1,859.00 | ZAc 1,820.00 | ZAc 1,798.00 | ZAc 1,814.00 | 2,037,261 |
| 2026-09-03 | ZAc 1,775.00 | ZAc 1,808.00 | ZAc 1,782.00 | ZAc 1,808.00 | 2,609,288 |
| 2026-09-02 | ZAc 1,795.00 | ZAc 1,813.00 | ZAc 1,776.00 | ZAc 1,790.00 | 2,914,392 |
| 2026-09-01 | ZAc 1,816.00 | ZAc 1,830.00 | ZAc 1,787.00 | ZAc 1,810.00 | 2,555,571 |
| 2026-08-31 | ZAc 1,830.00 | ZAc 1,820.00 | ZAc 1,801.00 | ZAc 1,801.00 | 3,975,774 |
| 2026-08-28 | ZAc 1,772.00 | ZAc 1,819.00 | ZAc 1,796.00 | ZAc 1,815.00 | 2,103,053 |
| 2026-08-27 | ZAc 1,782.00 | ZAc 1,805.00 | ZAc 1,773.00 | ZAc 1,799.00 | 4,080,165 |
| 2026-08-26 | ZAc 1,809.00 | ZAc 1,836.00 | ZAc 1,784.00 | ZAc 1,790.00 | 5,412,468 |
| 2026-08-25 | ZAc 1,810.00 | ZAc 1,806.00 | ZAc 1,785.00 | ZAc 1,809.00 | 2,666,906 |
| 2026-08-24 | ZAc 1,782.00 | ZAc 1,814.00 | ZAc 1,784.00 | ZAc 1,792.00 | 4,205,639 |
| 2026-08-21 | ZAc 1,840.00 | ZAc 1,840.00 | ZAc 1,784.00 | ZAc 1,812.00 | 5,197,190 |
| 2026-08-20 | ZAc 1,810.00 | ZAc 1,829.00 | ZAc 1,800.00 | ZAc 1,811.00 | 2,715,029 |
| 2026-08-19 | ZAc 1,850.00 | ZAc 1,841.00 | ZAc 1,811.00 | ZAc 1,832.00 | 3,353,675 |
| 2026-08-18 | ZAc 1,870.00 | ZAc 1,846.00 | ZAc 1,818.00 | ZAc 1,831.00 | 3,957,580 |
| 2026-08-17 | ZAc 1,856.00 | ZAc 1,856.00 | ZAc 1,819.00 | ZAc 1,833.00 | 2,833,591 |
| 2026-08-14 | ZAc 1,847.00 | ZAc 1,849.00 | ZAc 1,837.00 | ZAc 1,848.00 | 2,925,858 |
| 2026-08-13 | ZAc 1,867.00 | ZAc 1,874.00 | ZAc 1,842.00 | ZAc 1,847.00 | 3,931,848 |
| 2026-08-12 | ZAc 1,905.00 | ZAc 1,895.00 | ZAc 1,856.00 | ZAc 1,863.00 | 2,613,748 |
| 2026-08-11 | ZAc 1,900.00 | ZAc 1,905.00 | ZAc 1,855.00 | ZAc 1,882.00 | 6,712,355 |
| 2026-08-07 | ZAc 1,908.00 | ZAc 1,927.00 | ZAc 1,895.00 | ZAc 1,900.00 | 13,002,859 |
| 2026-08-06 | ZAc 1,943.00 | ZAc 1,939.00 | ZAc 1,912.00 | ZAc 1,913.00 | 5,909,701 |
| 2026-08-05 | ZAc 1,932.00 | ZAc 1,942.00 | ZAc 1,917.00 | ZAc 1,918.00 | 4,001,462 |
| 2026-08-04 | ZAc 1,919.00 | ZAc 1,936.00 | ZAc 1,911.00 | ZAc 1,914.00 | 4,806,052 |
| 2026-08-03 | ZAc 1,916.00 | ZAc 1,931.00 | ZAc 1,894.00 | ZAc 1,922.00 | 5,723,770 |
| 2026-07-31 | ZAc 1,915.00 | ZAc 1,920.00 | ZAc 1,893.00 | ZAc 1,893.00 | 21,367,568 |
| 2026-07-30 | ZAc 1,899.00 | ZAc 1,907.00 | ZAc 1,873.00 | ZAc 1,895.00 | 4,220,858 |
| 2026-07-29 | ZAc 1,880.00 | ZAc 1,896.00 | ZAc 1,856.00 | ZAc 1,889.00 | 4,724,613 |
| 2026-07-28 | ZAc 1,836.00 | ZAc 1,858.00 | ZAc 1,830.00 | ZAc 1,851.00 | 5,380,511 |
| 2026-07-27 | ZAc 1,828.00 | ZAc 1,838.00 | ZAc 1,822.00 | ZAc 1,836.00 | 9,486,218 |
| 2026-07-24 | ZAc 1,804.00 | ZAc 1,828.00 | ZAc 1,796.00 | ZAc 1,810.00 | 12,351,459 |
| 2026-07-23 | ZAc 1,855.00 | ZAc 1,831.00 | ZAc 1,771.00 | ZAc 1,799.00 | 4,050,648 |
| 2026-07-22 | ZAc 1,859.00 | ZAc 1,845.00 | ZAc 1,822.00 | ZAc 1,833.00 | 2,879,854 |
| 2026-07-21 | ZAc 1,845.00 | ZAc 1,868.00 | ZAc 1,828.00 | ZAc 1,836.00 | 3,438,114 |
| 2026-07-20 | ZAc 1,873.00 | ZAc 1,879.00 | ZAc 1,851.00 | ZAc 1,851.00 | 2,310,922 |
| 2026-07-17 | ZAc 1,822.00 | ZAc 1,874.00 | ZAc 1,826.00 | ZAc 1,861.00 | 3,377,511 |
| 2026-07-16 | ZAc 1,857.00 | ZAc 1,886.00 | ZAc 1,854.00 | ZAc 1,876.00 | 2,944,201 |
| 2026-07-15 | ZAc 1,873.00 | ZAc 1,896.00 | ZAc 1,866.00 | ZAc 1,870.00 | 3,042,627 |
| 2026-07-14 | ZAc 1,872.00 | ZAc 1,904.00 | ZAc 1,872.00 | ZAc 1,880.00 | 5,158,769 |
| 2026-07-13 | ZAc 1,857.00 | ZAc 1,893.00 | ZAc 1,853.00 | ZAc 1,888.00 | 4,005,888 |
| 2026-07-10 | ZAc 1,822.00 | ZAc 1,875.00 | ZAc 1,834.00 | ZAc 1,860.00 | 3,487,289 |
| 2026-07-09 | ZAc 1,800.00 | ZAc 1,868.00 | ZAc 1,827.00 | ZAc 1,831.00 | 4,580,574 |
| 2026-07-08 | ZAc 1,809.00 | ZAc 1,823.00 | ZAc 1,790.00 | ZAc 1,813.00 | 4,159,710 |
| 2026-07-07 | ZAc 1,855.00 | ZAc 1,871.00 | ZAc 1,850.00 | ZAc 1,851.00 | 1,725,096 |
| 2026-07-06 | ZAc 1,866.00 | ZAc 1,880.00 | ZAc 1,826.00 | ZAc 1,863.00 | 2,324,153 |
| 2026-07-03 | ZAc 1,820.00 | ZAc 1,861.00 | ZAc 1,820.00 | ZAc 1,861.00 | 2,506,740 |
| 2026-07-02 | ZAc 1,798.00 | ZAc 1,843.00 | ZAc 1,790.00 | ZAc 1,832.00 | 2,346,848 |
| 2026-07-01 | ZAc 1,783.00 | ZAc 1,820.00 | ZAc 1,783.00 | ZAc 1,800.00 | 5,522,174 |
| 2026-06-30 | ZAc 1,790.00 | ZAc 1,810.00 | ZAc 1,790.00 | ZAc 1,804.00 | 1,675,426 |
| 2026-06-29 | ZAc 1,770.00 | ZAc 1,810.00 | ZAc 1,769.00 | ZAc 1,797.00 | 1,166,705 |
| 2026-06-26 | ZAc 1,796.00 | ZAc 1,787.00 | ZAc 1,765.00 | ZAc 1,771.00 | 1,865,347 |
| 2026-06-25 | ZAc 1,790.00 | ZAc 1,795.00 | ZAc 1,700.00 | ZAc 1,788.00 | 1,579,537 |
| 2026-06-24 | ZAc 1,778.00 | ZAc 1,781.00 | ZAc 1,760.00 | ZAc 1,776.00 | 1,059,251 |
| 2026-06-23 | ZAc 1,771.00 | ZAc 1,777.00 | ZAc 1,746.00 | ZAc 1,777.00 | 1,064,215 |
| 2026-06-22 | ZAc 1,741.00 | ZAc 1,801.00 | ZAc 1,741.00 | ZAc 1,770.00 | 1,479,888 |
| 2026-06-19 | ZAc 1,759.00 | ZAc 1,802.00 | ZAc 1,753.00 | ZAc 1,794.00 | 5,183,170 |
| 2026-06-18 | ZAc 1,735.00 | ZAc 1,764.00 | ZAc 1,710.00 | ZAc 1,756.00 | 4,075,454 |
| 2026-06-17 | ZAc 1,726.00 | ZAc 1,734.00 | ZAc 1,711.00 | ZAc 1,726.00 | 1,304,025 |
| 2026-06-15 | ZAc 1,657.00 | ZAc 1,737.00 | ZAc 1,691.00 | ZAc 1,725.00 | 4,331,354 |
| 2026-06-12 | ZAc 1,695.00 | ZAc 1,691.00 | ZAc 1,664.00 | ZAc 1,684.00 | 1,832,009 |
| 2026-06-11 | ZAc 1,661.00 | ZAc 1,668.00 | ZAc 1,646.00 | ZAc 1,662.00 | 2,829,388 |
| 2026-06-10 | ZAc 1,671.00 | ZAc 1,683.00 | ZAc 1,654.00 | ZAc 1,660.00 | 1,293,430 |
| 2026-06-09 | ZAc 1,690.00 | ZAc 1,700.00 | ZAc 1,667.00 | ZAc 1,676.00 | 2,328,519 |
| 2026-06-08 | ZAc 1,697.00 | ZAc 1,704.00 | ZAc 1,684.00 | ZAc 1,693.00 | 2,902,143 |
| 2026-06-05 | ZAc 1,680.00 | ZAc 1,725.00 | ZAc 1,685.00 | ZAc 1,697.00 | 5,949,967 |
| 2026-06-04 | ZAc 1,705.00 | ZAc 1,713.00 | ZAc 1,689.00 | ZAc 1,698.00 | 5,102,864 |
| 2026-06-03 | ZAc 1,680.00 | ZAc 1,703.00 | ZAc 1,681.00 | ZAc 1,688.00 | 3,989,071 |
| 2026-06-02 | ZAc 1,715.00 | ZAc 1,718.00 | ZAc 1,681.00 | ZAc 1,705.00 | 6,643,598 |
| 2026-06-01 | ZAc 1,720.00 | ZAc 1,753.00 | ZAc 1,695.00 | ZAc 1,695.00 | 4,780,490 |
| 2026-05-29 | ZAc 1,800.00 | ZAc 1,783.00 | ZAc 1,745.00 | ZAc 1,768.00 | 9,723,879 |
| 2026-05-28 | ZAc 1,784.00 | ZAc 1,788.00 | ZAc 1,734.00 | ZAc 1,775.00 | 3,728,462 |
| 2026-05-27 | ZAc 1,760.00 | ZAc 1,802.00 | ZAc 1,754.00 | ZAc 1,781.00 | 3,824,596 |
| 2026-05-26 | ZAc 1,800.00 | ZAc 1,818.00 | ZAc 1,742.00 | ZAc 1,768.00 | 2,624,533 |
| 2026-05-25 | ZAc 1,698.00 | ZAc 1,800.00 | ZAc 1,692.00 | ZAc 1,800.00 | 6,265,578 |
| 2026-05-22 | ZAc 1,689.00 | ZAc 1,719.00 | ZAc 1,674.00 | ZAc 1,680.00 | 2,887,231 |
| 2026-05-21 | ZAc 1,600.00 | ZAc 1,708.00 | ZAc 1,590.00 | ZAc 1,689.00 | 7,835,237 |
| 2026-05-20 | ZAc 1,612.00 | ZAc 1,631.00 | ZAc 1,572.00 | ZAc 1,604.00 | 4,683,000 |
| 2026-05-19 | ZAc 1,672.00 | ZAc 1,672.00 | ZAc 1,620.00 | ZAc 1,629.00 | 2,807,605 |
| 2026-05-18 | ZAc 1,649.00 | ZAc 1,678.00 | ZAc 1,648.00 | ZAc 1,668.00 | 853,162 |
| 2026-05-15 | ZAc 1,668.00 | ZAc 1,668.00 | ZAc 1,642.00 | ZAc 1,665.00 | 1,614,321 |
| 2026-05-14 | ZAc 1,650.00 | ZAc 1,683.00 | ZAc 1,656.00 | ZAc 1,677.00 | 1,679,925 |
| 2026-05-13 | ZAc 1,687.00 | ZAc 1,690.00 | ZAc 1,644.00 | ZAc 1,657.00 | 2,065,384 |
| 2026-05-12 | ZAc 1,704.00 | ZAc 1,704.00 | ZAc 1,665.00 | ZAc 1,684.00 | 1,130,580 |
| 2026-05-11 | ZAc 1,680.00 | ZAc 1,747.00 | ZAc 1,698.00 | ZAc 1,704.00 | 2,238,255 |
| 2026-05-08 | ZAc 1,719.00 | ZAc 1,735.00 | ZAc 1,711.00 | ZAc 1,729.00 | 1,832,209 |
| 2026-05-07 | ZAc 1,760.00 | ZAc 1,774.00 | ZAc 1,714.00 | ZAc 1,733.00 | 4,407,847 |
| 2026-05-06 | ZAc 1,680.00 | ZAc 1,767.00 | ZAc 1,720.00 | ZAc 1,756.00 | 2,061,555 |
| 2026-05-05 | ZAc 1,728.00 | ZAc 1,741.00 | ZAc 1,724.00 | ZAc 1,735.00 | 846,308 |
| 2026-05-04 | ZAc 1,752.00 | ZAc 1,739.00 | ZAc 1,714.00 | ZAc 1,729.00 | 2,079,530 |
| 2026-04-30 | ZAc 1,706.00 | ZAc 1,735.00 | ZAc 1,697.00 | ZAc 1,729.00 | 2,029,512 |
| 2026-04-29 | ZAc 1,713.00 | ZAc 1,725.00 | ZAc 1,700.00 | ZAc 1,709.00 | 930,158 |
| 2026-04-28 | ZAc 1,725.00 | ZAc 1,717.00 | ZAc 1,689.00 | ZAc 1,694.00 | 4,333,334 |
| 2026-04-24 | ZAc 1,671.00 | ZAc 1,741.00 | ZAc 1,719.00 | ZAc 1,712.00 | 3,765,388 |
| 2026-04-23 | ZAc 1,671.00 | ZAc 1,746.00 | ZAc 1,671.00 | ZAc 1,736.00 | 1,919,675 |
| 2026-04-22 | ZAc 1,762.00 | ZAc 1,762.00 | ZAc 1,727.00 | ZAc 1,750.00 | 2,139,790 |
| 2026-04-21 | ZAc 1,768.00 | ZAc 1,762.00 | ZAc 1,739.00 | ZAc 1,752.00 | 3,618,183 |
| 2026-04-20 | ZAc 1,722.00 | ZAc 1,759.00 | ZAc 1,745.00 | ZAc 1,755.00 | 1,574,565 |
| 2026-04-17 | ZAc 1,768.00 | ZAc 1,766.00 | ZAc 1,737.00 | ZAc 1,765.00 | 2,368,868 |
| 2026-04-16 | ZAc 1,747.00 | ZAc 1,759.00 | ZAc 1,737.00 | ZAc 1,756.00 | 4,473,106 |
| 2026-04-15 | ZAc 1,733.00 | ZAc 1,755.00 | ZAc 1,726.00 | ZAc 1,751.00 | 1,519,715 |
| 2026-04-14 | ZAc 1,710.00 | ZAc 1,738.00 | ZAc 1,710.00 | ZAc 1,729.00 | 1,678,962 |
| 2026-04-13 | ZAc 1,665.00 | ZAc 1,728.00 | ZAc 1,708.00 | ZAc 1,722.00 | 979,134 |
| 2026-04-10 | ZAc 1,668.00 | ZAc 1,740.00 | ZAc 1,707.00 | ZAc 1,730.00 | 1,443,217 |
| 2026-04-09 | ZAc 1,667.00 | ZAc 1,714.00 | ZAc 1,695.00 | ZAc 1,713.00 | 1,517,541 |
| 2026-04-08 | ZAc 1,684.00 | ZAc 1,757.00 | ZAc 1,698.00 | ZAc 1,718.00 | 2,024,445 |
| 2026-04-07 | ZAc 1,689.00 | ZAc 1,680.00 | ZAc 1,645.00 | ZAc 1,675.00 | 3,381,625 |
| 2026-04-02 | ZAc 1,655.00 | ZAc 1,678.00 | ZAc 1,643.00 | ZAc 1,676.00 | 1,782,021 |
| 2026-04-01 | ZAc 1,632.00 | ZAc 1,690.00 | ZAc 1,647.00 | ZAc 1,670.00 | 3,092,069 |
| 2026-03-31 | ZAc 1,622.00 | ZAc 1,660.00 | ZAc 1,634.00 | ZAc 1,652.00 | 2,773,036 |
| 2026-03-30 | ZAc 1,588.00 | ZAc 1,646.00 | ZAc 1,619.00 | ZAc 1,639.00 | 2,053,402 |
| 2026-03-27 | ZAc 1,700.00 | ZAc 1,693.00 | ZAc 1,576.00 | ZAc 1,646.00 | 4,755,224 |
| 2026-03-26 | ZAc 1,635.00 | ZAc 1,698.00 | ZAc 1,669.00 | ZAc 1,683.00 | 3,632,210 |
| 2026-03-25 | ZAc 1,575.00 | ZAc 1,719.00 | ZAc 1,639.00 | ZAc 1,682.00 | 7,702,975 |
| 2026-03-24 | ZAc 1,600.00 | ZAc 1,656.00 | ZAc 1,578.00 | ZAc 1,656.00 | 2,631,835 |
| 2026-03-23 | ZAc 1,610.00 | ZAc 1,618.00 | ZAc 1,553.00 | ZAc 1,604.00 | 3,147,889 |
| 2026-03-20 | ZAc 1,550.00 | ZAc 1,620.00 | ZAc 1,577.00 | ZAc 1,602.00 | 8,009,237 |
| 2026-03-19 | ZAc 1,658.00 | ZAc 1,651.00 | ZAc 1,548.00 | ZAc 1,567.00 | 11,651,053 |
| 2026-03-18 | ZAc 1,636.00 | ZAc 1,660.00 | ZAc 1,619.00 | ZAc 1,640.00 | 4,486,610 |
| 2026-03-17 | ZAc 1,609.00 | ZAc 1,637.00 | ZAc 1,600.00 | ZAc 1,632.00 | 2,986,943 |
| 2026-03-16 | ZAc 1,560.00 | ZAc 1,609.00 | ZAc 1,578.00 | ZAc 1,609.00 | 4,038,873 |
| 2026-03-13 | ZAc 1,650.00 | ZAc 1,619.00 | ZAc 1,573.00 | ZAc 1,587.00 | 7,807,130 |
| 2026-03-12 | ZAc 1,575.00 | ZAc 1,634.00 | ZAc 1,577.00 | ZAc 1,610.00 | 4,235,091 |
| 2026-03-11 | ZAc 1,650.00 | ZAc 1,663.00 | ZAc 1,596.00 | ZAc 1,624.00 | 2,405,007 |
| 2026-03-10 | ZAc 1,650.00 | ZAc 1,649.00 | ZAc 1,582.00 | ZAc 1,639.00 | 4,167,256 |
| 2026-03-09 | ZAc 1,605.00 | ZAc 1,613.00 | ZAc 1,586.00 | ZAc 1,587.00 | 3,241,918 |
| 2026-03-06 | ZAc 1,659.00 | ZAc 1,657.00 | ZAc 1,602.00 | ZAc 1,624.00 | 6,013,029 |
| 2026-03-05 | ZAc 1,630.00 | ZAc 1,666.00 | ZAc 1,611.00 | ZAc 1,649.00 | 4,520,090 |
| 2026-03-04 | ZAc 1,620.00 | ZAc 1,647.00 | ZAc 1,607.00 | ZAc 1,638.00 | 2,940,125 |
| 2026-03-03 | ZAc 1,689.00 | ZAc 1,689.00 | ZAc 1,615.00 | ZAc 1,623.00 | 5,351,384 |
| 2026-03-02 | ZAc 1,700.00 | ZAc 1,711.00 | ZAc 1,652.00 | ZAc 1,689.00 | 2,646,461 |
| 2026-02-27 | ZAc 1,704.00 | ZAc 1,734.00 | ZAc 1,688.00 | ZAc 1,717.00 | 3,703,897 |
| 2026-02-26 | ZAc 1,700.00 | ZAc 1,704.00 | ZAc 1,675.00 | ZAc 1,695.00 | 1,653,568 |
| 2026-02-25 | ZAc 1,640.00 | ZAc 1,688.00 | ZAc 1,640.00 | ZAc 1,675.00 | 4,142,230 |
| 2026-02-24 | ZAc 1,661.00 | ZAc 1,665.00 | ZAc 1,640.00 | ZAc 1,650.00 | 2,432,283 |
| 2026-02-23 | ZAc 1,640.00 | ZAc 1,656.00 | ZAc 1,627.00 | ZAc 1,654.00 | 1,836,274 |
| 2026-02-20 | ZAc 1,610.00 | ZAc 1,638.00 | ZAc 1,606.00 | ZAc 1,631.00 | 1,261,637 |
| 2026-02-19 | ZAc 1,608.00 | ZAc 1,624.00 | ZAc 1,603.00 | ZAc 1,608.00 | 627,906 |
| 2026-02-18 | ZAc 1,605.00 | ZAc 1,615.00 | ZAc 1,565.00 | ZAc 1,607.00 | 2,312,764 |
| 2026-02-17 | ZAc 1,551.00 | ZAc 1,592.00 | ZAc 1,547.00 | ZAc 1,583.00 | 3,170,620 |
| 2026-02-16 | ZAc 1,579.00 | ZAc 1,603.00 | ZAc 1,563.00 | ZAc 1,567.00 | 6,165,353 |
| 2026-02-13 | ZAc 1,545.00 | ZAc 1,591.00 | ZAc 1,540.00 | ZAc 1,584.00 | 2,501,592 |
| 2026-02-12 | ZAc 1,553.00 | ZAc 1,566.00 | ZAc 1,544.00 | ZAc 1,550.00 | 1,827,325 |
| 2026-02-11 | ZAc 1,585.00 | ZAc 1,565.00 | ZAc 1,537.00 | ZAc 1,551.00 | 954,748 |
| 2026-02-10 | ZAc 1,549.00 | ZAc 1,561.00 | ZAc 1,542.00 | ZAc 1,554.00 | 709,198 |
| 2026-02-09 | ZAc 1,550.00 | ZAc 1,562.00 | ZAc 1,533.00 | ZAc 1,550.00 | 1,605,994 |
| 2026-02-06 | ZAc 1,530.00 | ZAc 1,569.00 | ZAc 1,528.00 | ZAc 1,562.00 | 836,308 |
| 2026-02-05 | ZAc 1,563.00 | ZAc 1,567.00 | ZAc 1,537.00 | ZAc 1,567.00 | 1,410,694 |
| 2026-02-04 | ZAc 1,590.00 | ZAc 1,590.00 | ZAc 1,551.00 | ZAc 1,554.00 | 3,023,633 |
| 2026-02-03 | ZAc 1,559.00 | ZAc 1,585.00 | ZAc 1,559.00 | ZAc 1,574.00 | 1,958,767 |
| 2026-02-02 | ZAc 1,520.00 | ZAc 1,565.00 | ZAc 1,533.00 | ZAc 1,554.00 | 854,162 |
| 2026-01-30 | ZAc 1,565.00 | ZAc 1,590.00 | ZAc 1,544.00 | ZAc 1,550.00 | 1,938,117 |
| 2026-01-29 | ZAc 1,545.00 | ZAc 1,581.00 | ZAc 1,545.00 | ZAc 1,570.00 | 1,137,485 |
| 2026-01-28 | ZAc 1,588.00 | ZAc 1,588.00 | ZAc 1,549.00 | ZAc 1,559.00 | 3,713,386 |
| 2026-01-27 | ZAc 1,638.00 | ZAc 1,607.00 | ZAc 1,563.00 | ZAc 1,582.00 | 1,129,213 |
| 2026-01-26 | ZAc 1,545.00 | ZAc 1,590.00 | ZAc 1,556.00 | ZAc 1,587.00 | 2,890,103 |
| 2026-01-23 | ZAc 1,570.00 | ZAc 1,621.00 | ZAc 1,577.00 | ZAc 1,571.00 | 1,776,587 |
| 2026-01-22 | ZAc 1,600.00 | ZAc 1,620.00 | ZAc 1,595.00 | ZAc 1,620.00 | 2,449,991 |
| 2026-01-21 | ZAc 1,631.00 | ZAc 1,631.00 | ZAc 1,587.00 | ZAc 1,595.00 | 4,316,532 |
| 2026-01-20 | ZAc 1,625.00 | ZAc 1,673.00 | ZAc 1,624.00 | ZAc 1,662.00 | 4,430,230 |
| 2026-01-19 | ZAc 1,647.00 | ZAc 1,648.00 | ZAc 1,618.00 | ZAc 1,637.00 | 3,574,397 |
| 2026-01-16 | ZAc 1,597.00 | ZAc 1,644.00 | ZAc 1,589.00 | ZAc 1,644.00 | 2,782,049 |
| 2026-01-15 | ZAc 1,585.00 | ZAc 1,603.00 | ZAc 1,574.00 | ZAc 1,597.00 | 3,040,982 |
| 2026-01-14 | ZAc 1,612.00 | ZAc 1,606.00 | ZAc 1,575.00 | ZAc 1,585.00 | 1,897,432 |
| 2026-01-13 | ZAc 1,600.00 | ZAc 1,595.00 | ZAc 1,565.00 | ZAc 1,596.00 | 1,337,709 |
| 2026-01-12 | ZAc 1,611.00 | ZAc 1,601.00 | ZAc 1,571.00 | ZAc 1,584.00 | 1,617,374 |
| 2026-01-09 | ZAc 1,584.00 | ZAc 1,607.00 | ZAc 1,580.00 | ZAc 1,602.00 | 1,592,662 |
| 2026-01-08 | ZAc 1,580.00 | ZAc 1,593.00 | ZAc 1,575.00 | ZAc 1,585.00 | 795,123 |
| 2026-01-07 | ZAc 1,599.00 | ZAc 1,604.50 | ZAc 1,587.00 | ZAc 1,587.00 | 1,953,882 |
| 2026-01-06 | ZAc 1,580.00 | ZAc 1,608.00 | ZAc 1,580.00 | ZAc 1,600.00 | 734,724 |
| 2026-01-05 | ZAc 1,610.00 | ZAc 1,610.00 | ZAc 1,585.00 | ZAc 1,588.00 | 791,680 |
| 2026-01-02 | ZAc 1,599.00 | ZAc 1,600.00 | ZAc 1,578.00 | ZAc 1,600.00 | 1,198,757 |
| 2025-12-31 | ZAc 1,580.00 | ZAc 1,584.00 | ZAc 1,572.00 | ZAc 1,583.00 | 99,571 |
| 2025-12-30 | ZAc 1,596.00 | ZAc 1,597.00 | ZAc 1,575.00 | ZAc 1,575.00 | 582,878 |
| 2025-12-29 | ZAc 1,599.00 | ZAc 1,594.00 | ZAc 1,552.00 | ZAc 1,588.00 | 534,065 |
| 2025-12-24 | ZAc 1,595.00 | ZAc 1,599.00 | ZAc 1,580.00 | ZAc 1,580.00 | 1,453,894 |
| 2025-12-23 | ZAc 1,560.00 | ZAc 1,594.00 | ZAc 1,543.00 | ZAc 1,591.00 | 1,593,863 |
| 2025-12-22 | ZAc 1,520.00 | ZAc 1,560.00 | ZAc 1,543.00 | ZAc 1,550.00 | 1,596,257 |
| 2025-12-19 | ZAc 1,558.00 | ZAc 1,577.00 | ZAc 1,546.00 | ZAc 1,560.00 | 4,361,737 |
| 2025-12-18 | ZAc 1,550.00 | ZAc 1,587.00 | ZAc 1,551.00 | ZAc 1,555.00 | 5,398,151 |
| 2025-12-17 | ZAc 1,536.00 | ZAc 1,562.00 | ZAc 1,520.00 | ZAc 1,550.00 | 3,341,069 |
| 2025-12-15 | ZAc 1,487.00 | ZAc 1,538.00 | ZAc 1,497.00 | ZAc 1,535.00 | 5,429,529 |
| 2025-12-12 | ZAc 1,461.00 | ZAc 1,514.00 | ZAc 1,481.00 | ZAc 1,507.00 | 3,340,607 |
| 2025-12-11 | ZAc 1,545.00 | ZAc 1,514.00 | ZAc 1,493.00 | ZAc 1,508.00 | 1,501,409 |
| 2025-12-10 | ZAc 1,521.00 | ZAc 1,532.00 | ZAc 1,513.00 | ZAc 1,515.00 | 1,869,817 |
| 2025-12-09 | ZAc 1,510.00 | ZAc 1,547.00 | ZAc 1,520.00 | ZAc 1,528.00 | 2,446,139 |
| 2025-12-08 | ZAc 1,520.00 | ZAc 1,534.00 | ZAc 1,511.00 | ZAc 1,526.00 | 2,645,399 |
| 2025-12-05 | ZAc 1,503.00 | ZAc 1,523.00 | ZAc 1,488.00 | ZAc 1,523.00 | 3,960,736 |
| 2025-12-04 | ZAc 1,510.00 | ZAc 1,515.00 | ZAc 1,493.00 | ZAc 1,500.00 | 1,654,890 |
| 2025-12-03 | ZAc 1,493.00 | ZAc 1,520.00 | ZAc 1,490.00 | ZAc 1,519.00 | 1,731,123 |
| 2025-12-02 | ZAc 1,485.00 | ZAc 1,504.00 | ZAc 1,479.00 | ZAc 1,500.00 | 3,162,943 |
| 2025-12-01 | ZAc 1,517.00 | ZAc 1,525.00 | ZAc 1,466.00 | ZAc 1,485.00 | 2,963,222 |
| 2025-11-28 | ZAc 1,530.00 | ZAc 1,548.00 | ZAc 1,520.00 | ZAc 1,532.00 | 1,801,674 |
| 2025-11-27 | ZAc 1,480.00 | ZAc 1,542.00 | ZAc 1,485.00 | ZAc 1,530.00 | 3,264,012 |
| 2025-11-26 | ZAc 1,492.00 | ZAc 1,527.00 | ZAc 1,490.00 | ZAc 1,514.00 | 2,892,700 |
| 2025-11-25 | ZAc 1,530.00 | ZAc 1,556.00 | ZAc 1,489.00 | ZAc 1,526.00 | 1,829,897 |
| 2025-11-24 | ZAc 1,511.00 | ZAc 1,562.00 | ZAc 1,465.00 | ZAc 1,538.00 | 3,705,667 |
| 2025-11-21 | ZAc 1,550.00 | ZAc 1,520.00 | ZAc 1,445.00 | ZAc 1,482.00 | 7,760,331 |
| 2025-11-20 | ZAc 1,500.00 | ZAc 1,574.00 | ZAc 1,488.00 | ZAc 1,511.00 | 4,923,150 |
| 2025-11-19 | ZAc 1,500.00 | ZAc 1,508.00 | ZAc 1,462.00 | ZAc 1,490.00 | 8,050,682 |
| 2025-11-18 | ZAc 1,535.00 | ZAc 1,534.00 | ZAc 1,501.00 | ZAc 1,511.00 | 3,005,170 |
| 2025-11-17 | ZAc 1,521.00 | ZAc 1,531.00 | ZAc 1,514.00 | ZAc 1,531.00 | 1,104,203 |
| 2025-11-14 | ZAc 1,529.00 | ZAc 1,530.00 | ZAc 1,497.00 | ZAc 1,518.00 | 1,566,668 |
| 2025-11-13 | ZAc 1,490.00 | ZAc 1,529.00 | ZAc 1,478.00 | ZAc 1,520.00 | 2,898,992 |
| 2025-11-12 | ZAc 1,440.00 | ZAc 1,499.00 | ZAc 1,432.00 | ZAc 1,499.00 | 2,885,752 |
| 2025-11-11 | ZAc 1,435.00 | ZAc 1,495.00 | ZAc 1,430.00 | ZAc 1,448.00 | 5,994,679 |
| 2025-11-10 | ZAc 1,435.00 | ZAc 1,465.00 | ZAc 1,441.00 | ZAc 1,452.00 | 634,262 |
| 2025-11-07 | ZAc 1,430.00 | ZAc 1,457.00 | ZAc 1,428.00 | ZAc 1,452.00 | 1,316,744 |
| 2025-11-06 | ZAc 1,480.00 | ZAc 1,476.00 | ZAc 1,443.00 | ZAc 1,460.00 | 4,866,201 |
| 2025-11-05 | ZAc 1,495.00 | ZAc 1,488.00 | ZAc 1,453.00 | ZAc 1,471.00 | 4,901,258 |
| 2025-11-04 | ZAc 1,476.00 | ZAc 1,498.00 | ZAc 1,453.00 | ZAc 1,479.00 | 3,004,320 |
| 2025-11-03 | ZAc 1,485.00 | ZAc 1,496.00 | ZAc 1,444.00 | ZAc 1,477.00 | 2,936,917 |
| 2025-10-31 | ZAc 1,431.00 | ZAc 1,459.00 | ZAc 1,431.00 | ZAc 1,459.00 | 2,280,124 |
| 2025-10-30 | ZAc 1,430.00 | ZAc 1,454.00 | ZAc 1,431.00 | ZAc 1,440.00 | 2,187,148 |
| 2025-10-29 | ZAc 1,450.00 | ZAc 1,470.00 | ZAc 1,446.00 | ZAc 1,450.00 | 1,873,779 |
| 2025-10-28 | ZAc 1,433.00 | ZAc 1,466.00 | ZAc 1,422.00 | ZAc 1,466.00 | 2,986,189 |
| 2025-10-27 | ZAc 1,425.00 | ZAc 1,458.00 | ZAc 1,412.00 | ZAc 1,431.00 | 3,946,784 |
| 2025-10-24 | ZAc 1,456.00 | ZAc 1,480.00 | ZAc 1,440.00 | ZAc 1,457.00 | 1,448,423 |
| 2025-10-23 | ZAc 1,460.00 | ZAc 1,465.00 | ZAc 1,442.00 | ZAc 1,458.00 | 1,223,752 |
| 2025-10-22 | ZAc 1,436.00 | ZAc 1,464.00 | ZAc 1,417.00 | ZAc 1,463.00 | 2,477,798 |
| 2025-10-21 | ZAc 1,443.00 | ZAc 1,444.00 | ZAc 1,386.00 | ZAc 1,425.00 | 1,966,497 |
| 2025-10-20 | ZAc 1,442.00 | ZAc 1,452.00 | ZAc 1,433.00 | ZAc 1,449.00 | 4,350,317 |
| 2025-10-17 | ZAc 1,444.00 | ZAc 1,444.00 | ZAc 1,421.00 | ZAc 1,436.00 | 1,311,857 |
| 2025-10-16 | ZAc 1,455.00 | ZAc 1,451.00 | ZAc 1,419.00 | ZAc 1,445.00 | 2,299,819 |
| 2025-10-15 | ZAc 1,420.00 | ZAc 1,429.00 | ZAc 1,414.00 | ZAc 1,428.00 | 3,285,089 |
| 2025-10-14 | ZAc 1,436.00 | ZAc 1,437.00 | ZAc 1,405.00 | ZAc 1,415.00 | 2,104,287 |
| 2025-10-13 | ZAc 1,443.00 | ZAc 1,453.00 | ZAc 1,431.00 | ZAc 1,445.00 | 862,992 |
| 2025-10-10 | ZAc 1,416.00 | ZAc 1,453.00 | ZAc 1,430.00 | ZAc 1,444.00 | 912,724 |
| 2025-10-09 | ZAc 1,430.00 | ZAc 1,444.00 | ZAc 1,428.00 | ZAc 1,435.00 | 533,296 |