Prosus N.V. (PRX) Price History
Daily open, high, low, close and volume for Prosus N.V. (PRX) from 2025-10-09 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | ZAc 62,179.00 | ZAc 63,001.00 | ZAc 61,572.00 | ZAc 62,873.00 | 870,512 |
| 2026-10-21 | ZAc 64,220.00 | ZAc 64,220.00 | ZAc 63,369.00 | ZAc 63,500.00 | 1,458,663 |
| 2026-10-20 | ZAc 65,401.00 | ZAc 65,999.00 | ZAc 65,150.00 | ZAc 65,756.00 | 854,343 |
| 2026-10-19 | ZAc 66,736.00 | ZAc 66,944.00 | ZAc 65,040.00 | ZAc 65,478.00 | 759,479 |
| 2026-10-16 | ZAc 66,660.00 | ZAc 67,445.00 | ZAc 66,203.00 | ZAc 67,050.00 | 755,073 |
| 2026-10-15 | ZAc 65,553.00 | ZAc 68,507.00 | ZAc 65,710.00 | ZAc 66,999.00 | 663,813 |
| 2026-10-14 | ZAc 66,332.00 | ZAc 67,115.00 | ZAc 66,133.00 | ZAc 66,264.00 | 808,404 |
| 2026-10-13 | ZAc 66,403.00 | ZAc 66,666.00 | ZAc 65,083.00 | ZAc 66,300.00 | 638,356 |
| 2026-10-12 | ZAc 67,096.00 | ZAc 67,257.00 | ZAc 66,348.00 | ZAc 66,443.00 | 380,757 |
| 2026-10-09 | ZAc 66,100.00 | ZAc 67,260.00 | ZAc 65,830.00 | ZAc 66,900.00 | 1,274,445 |
| 2026-10-08 | ZAc 65,416.00 | ZAc 66,745.00 | ZAc 65,048.00 | ZAc 65,567.00 | 1,205,213 |
| 2026-10-07 | ZAc 65,510.00 | ZAc 65,953.00 | ZAc 65,058.00 | ZAc 65,882.00 | 979,867 |
| 2026-10-06 | ZAc 66,475.00 | ZAc 66,564.00 | ZAc 65,279.00 | ZAc 65,995.00 | 1,087,031 |
| 2026-10-05 | ZAc 65,001.00 | ZAc 66,318.00 | ZAc 64,561.00 | ZAc 66,270.00 | 1,452,576 |
| 2026-10-02 | ZAc 65,507.00 | ZAc 66,236.00 | ZAc 65,183.00 | ZAc 65,183.00 | 668,590 |
| 2026-10-01 | ZAc 66,500.00 | ZAc 66,918.00 | ZAc 65,470.00 | ZAc 65,556.00 | 910,810 |
| 2026-09-30 | ZAc 67,000.00 | ZAc 67,455.00 | ZAc 65,800.00 | ZAc 66,325.00 | 1,232,537 |
| 2026-09-29 | ZAc 66,925.00 | ZAc 68,230.00 | ZAc 66,480.00 | ZAc 67,187.00 | 1,112,870 |
| 2026-09-28 | ZAc 67,414.00 | ZAc 68,284.00 | ZAc 67,059.00 | ZAc 67,392.00 | 1,021,544 |
| 2026-09-25 | ZAc 66,726.00 | ZAc 67,157.00 | ZAc 66,053.00 | ZAc 66,897.00 | 2,074,987 |
| 2026-09-23 | ZAc 68,998.00 | ZAc 69,141.00 | ZAc 66,875.00 | ZAc 66,968.00 | 1,075,010 |
| 2026-09-22 | ZAc 69,128.00 | ZAc 71,379.00 | ZAc 69,020.00 | ZAc 70,129.00 | 1,963,383 |
| 2026-09-21 | ZAc 67,729.00 | ZAc 67,948.00 | ZAc 66,947.00 | ZAc 67,187.00 | 1,287,237 |
| 2026-09-18 | ZAc 66,499.00 | ZAc 67,000.00 | ZAc 65,967.00 | ZAc 67,000.00 | 6,388,506 |
| 2026-09-17 | ZAc 67,000.00 | ZAc 67,066.00 | ZAc 65,890.00 | ZAc 66,727.00 | 2,719,446 |
| 2026-09-16 | ZAc 67,731.00 | ZAc 67,819.00 | ZAc 66,473.00 | ZAc 67,039.00 | 868,618 |
| 2026-09-15 | ZAc 67,820.00 | ZAc 68,525.00 | ZAc 67,086.00 | ZAc 68,435.00 | 763,859 |
| 2026-09-14 | ZAc 67,800.00 | ZAc 67,611.00 | ZAc 66,791.00 | ZAc 67,165.00 | 968,576 |
| 2026-09-11 | ZAc 66,999.00 | ZAc 67,288.00 | ZAc 66,281.00 | ZAc 66,599.00 | 1,175,693 |
| 2026-09-10 | ZAc 66,320.00 | ZAc 66,961.00 | ZAc 65,730.00 | ZAc 66,400.00 | 666,257 |
| 2026-09-09 | ZAc 67,632.00 | ZAc 67,632.00 | ZAc 66,686.00 | ZAc 67,084.00 | 872,782 |
| 2026-09-08 | ZAc 67,973.00 | ZAc 68,122.00 | ZAc 67,288.00 | ZAc 67,699.00 | 888,376 |
| 2026-09-07 | ZAc 69,088.00 | ZAc 68,885.00 | ZAc 67,862.00 | ZAc 68,064.00 | 285,818 |
| 2026-09-04 | ZAc 69,098.00 | ZAc 69,865.00 | ZAc 68,911.00 | ZAc 69,097.00 | 937,282 |
| 2026-09-03 | ZAc 68,782.00 | ZAc 69,524.00 | ZAc 68,165.00 | ZAc 68,700.00 | 597,559 |
| 2026-09-02 | ZAc 71,000.00 | ZAc 69,732.00 | ZAc 68,121.00 | ZAc 68,445.00 | 956,945 |
| 2026-09-01 | ZAc 70,829.00 | ZAc 70,829.00 | ZAc 69,350.00 | ZAc 69,719.00 | 1,162,832 |
| 2026-08-31 | ZAc 72,000.00 | ZAc 72,612.00 | ZAc 71,319.00 | ZAc 71,721.00 | 761,838 |
| 2026-08-28 | ZAc 71,957.00 | ZAc 72,252.00 | ZAc 70,690.00 | ZAc 72,200.00 | 472,095 |
| 2026-08-27 | ZAc 70,678.00 | ZAc 71,379.00 | ZAc 69,892.00 | ZAc 70,945.00 | 609,715 |
| 2026-08-26 | ZAc 70,989.00 | ZAc 71,092.00 | ZAc 70,238.00 | ZAc 70,420.00 | 1,092,296 |
| 2026-08-25 | ZAc 71,096.00 | ZAc 70,669.00 | ZAc 69,465.00 | ZAc 70,353.00 | 1,282,849 |
| 2026-08-24 | ZAc 70,000.00 | ZAc 70,485.28 | ZAc 69,088.00 | ZAc 70,253.00 | 1,202,439 |
| 2026-08-21 | ZAc 71,118.00 | ZAc 71,849.00 | ZAc 70,700.00 | ZAc 71,628.00 | 724,012 |
| 2026-08-20 | ZAc 71,500.00 | ZAc 71,778.00 | ZAc 70,393.00 | ZAc 70,776.00 | 667,812 |
| 2026-08-19 | ZAc 69,814.00 | ZAc 71,077.00 | ZAc 69,316.00 | ZAc 71,000.00 | 1,345,247 |
| 2026-08-18 | ZAc 70,000.00 | ZAc 70,006.00 | ZAc 69,200.00 | ZAc 69,661.00 | 787,763 |
| 2026-08-17 | ZAc 70,511.00 | ZAc 71,135.00 | ZAc 69,968.00 | ZAc 70,455.00 | 807,316 |
| 2026-08-14 | ZAc 70,900.00 | ZAc 72,002.00 | ZAc 70,013.00 | ZAc 70,258.00 | 927,426 |
| 2026-08-13 | ZAc 71,620.00 | ZAc 72,259.00 | ZAc 70,280.00 | ZAc 70,819.00 | 1,482,101 |
| 2026-08-12 | ZAc 76,124.00 | ZAc 76,717.96 | ZAc 71,163.00 | ZAc 71,257.00 | 2,685,522 |
| 2026-08-11 | ZAc 78,500.00 | ZAc 78,674.00 | ZAc 77,191.00 | ZAc 77,226.00 | 682,913 |
| 2026-08-07 | ZAc 78,242.00 | ZAc 79,871.00 | ZAc 77,861.00 | ZAc 79,600.00 | 1,103,958 |
| 2026-08-06 | ZAc 77,812.00 | ZAc 78,207.00 | ZAc 76,621.00 | ZAc 77,512.00 | 716,066 |
| 2026-08-05 | ZAc 79,954.00 | ZAc 80,323.00 | ZAc 78,452.00 | ZAc 78,739.00 | 411,687 |
| 2026-08-04 | ZAc 77,694.00 | ZAc 79,340.00 | ZAc 77,512.00 | ZAc 79,302.00 | 1,253,683 |
| 2026-08-03 | ZAc 77,500.00 | ZAc 79,260.00 | ZAc 77,388.00 | ZAc 78,254.00 | 908,483 |
| 2026-07-31 | ZAc 75,600.00 | ZAc 76,374.00 | ZAc 75,163.00 | ZAc 76,198.00 | 1,226,880 |
| 2026-07-30 | ZAc 75,889.00 | ZAc 75,800.00 | ZAc 74,554.00 | ZAc 75,589.00 | 395,364 |
| 2026-07-29 | ZAc 75,372.00 | ZAc 76,160.00 | ZAc 74,580.00 | ZAc 75,248.00 | 747,736 |
| 2026-07-28 | ZAc 73,049.00 | ZAc 73,449.00 | ZAc 72,268.00 | ZAc 73,333.00 | 683,560 |
| 2026-07-27 | ZAc 71,029.00 | ZAc 72,648.00 | ZAc 71,229.00 | ZAc 72,329.00 | 585,455 |
| 2026-07-24 | ZAc 69,200.00 | ZAc 70,681.00 | ZAc 69,100.00 | ZAc 70,053.00 | 1,077,280 |
| 2026-07-23 | ZAc 69,792.00 | ZAc 70,400.00 | ZAc 69,200.00 | ZAc 69,568.00 | 1,613,550 |
| 2026-07-22 | ZAc 70,101.00 | ZAc 70,299.00 | ZAc 69,129.00 | ZAc 69,374.00 | 1,854,123 |
| 2026-07-21 | ZAc 75,000.00 | ZAc 75,109.00 | ZAc 71,916.00 | ZAc 72,182.00 | 935,666 |
| 2026-07-20 | ZAc 74,365.00 | ZAc 75,342.00 | ZAc 74,254.00 | ZAc 75,067.00 | 552,568 |
| 2026-07-17 | ZAc 74,600.00 | ZAc 74,999.00 | ZAc 72,500.00 | ZAc 72,906.00 | 1,163,521 |
| 2026-07-16 | ZAc 78,000.00 | ZAc 78,081.00 | ZAc 75,955.71 | ZAc 76,002.00 | 1,623,491 |
| 2026-07-15 | ZAc 74,836.00 | ZAc 77,890.00 | ZAc 74,624.00 | ZAc 77,357.00 | 1,238,344 |
| 2026-07-14 | ZAc 73,596.00 | ZAc 74,056.00 | ZAc 72,406.00 | ZAc 73,950.00 | 1,493,278 |
| 2026-07-13 | ZAc 73,804.00 | ZAc 73,934.00 | ZAc 72,975.00 | ZAc 73,676.00 | 2,016,051 |
| 2026-07-10 | ZAc 74,000.00 | ZAc 74,427.00 | ZAc 73,337.00 | ZAc 74,200.00 | 1,552,934 |
| 2026-07-09 | ZAc 75,718.00 | ZAc 76,078.00 | ZAc 73,901.00 | ZAc 74,525.00 | 3,125,433 |
| 2026-07-08 | ZAc 74,583.00 | ZAc 76,893.00 | ZAc 74,583.00 | ZAc 76,300.00 | 3,782,006 |
| 2026-07-07 | ZAc 71,700.00 | ZAc 73,362.00 | ZAc 71,155.00 | ZAc 73,200.00 | 1,856,125 |
| 2026-07-06 | ZAc 69,669.00 | ZAc 71,650.00 | ZAc 69,601.00 | ZAc 70,280.00 | 834,135 |
| 2026-07-03 | ZAc 69,719.00 | ZAc 69,752.00 | ZAc 68,412.00 | ZAc 68,801.00 | 1,261,978 |
| 2026-07-02 | ZAc 71,744.00 | ZAc 71,826.00 | ZAc 69,473.00 | ZAc 69,692.00 | 1,389,216 |
| 2026-07-01 | ZAc 71,374.00 | ZAc 72,048.00 | ZAc 70,232.00 | ZAc 71,883.00 | 2,757,466 |
| 2026-06-30 | ZAc 73,000.00 | ZAc 73,596.00 | ZAc 69,956.00 | ZAc 70,707.00 | 2,229,696 |
| 2026-06-29 | ZAc 71,850.00 | ZAc 73,581.00 | ZAc 71,400.00 | ZAc 73,000.00 | 2,268,685 |
| 2026-06-26 | ZAc 70,518.00 | ZAc 70,724.00 | ZAc 69,506.00 | ZAc 69,943.00 | 1,693,048 |
| 2026-06-25 | ZAc 72,000.00 | ZAc 72,524.00 | ZAc 71,342.58 | ZAc 71,785.00 | 2,825,133 |
| 2026-06-24 | ZAc 71,100.00 | ZAc 72,338.00 | ZAc 70,871.00 | ZAc 71,890.00 | 2,777,270 |
| 2026-06-23 | ZAc 69,600.00 | ZAc 70,511.00 | ZAc 69,548.00 | ZAc 70,100.00 | 1,911,677 |
| 2026-06-22 | ZAc 72,879.00 | ZAc 73,001.00 | ZAc 70,964.00 | ZAc 71,500.00 | 3,027,159 |
| 2026-06-19 | ZAc 74,500.00 | ZAc 74,750.00 | ZAc 72,755.00 | ZAc 73,280.00 | 3,448,899 |
| 2026-06-18 | ZAc 73,241.00 | ZAc 74,601.00 | ZAc 72,916.00 | ZAc 74,097.00 | 2,589,039 |
| 2026-06-17 | ZAc 73,700.00 | ZAc 74,500.00 | ZAc 72,912.00 | ZAc 72,912.00 | 1,037,583 |
| 2026-06-15 | ZAc 74,738.00 | ZAc 75,566.00 | ZAc 74,423.00 | ZAc 74,656.00 | 930,463 |
| 2026-06-12 | ZAc 75,799.00 | ZAc 75,850.00 | ZAc 73,782.00 | ZAc 74,500.00 | 1,475,613 |
| 2026-06-11 | ZAc 75,810.00 | ZAc 76,240.00 | ZAc 75,000.00 | ZAc 75,000.00 | 719,214 |
| 2026-06-10 | ZAc 77,200.00 | ZAc 77,550.00 | ZAc 75,540.00 | ZAc 76,619.00 | 1,437,970 |
| 2026-06-09 | ZAc 76,300.00 | ZAc 77,232.00 | ZAc 75,861.00 | ZAc 76,536.00 | 1,330,653 |
| 2026-06-08 | ZAc 75,858.00 | ZAc 77,155.00 | ZAc 75,476.00 | ZAc 75,845.00 | 1,414,944 |
| 2026-06-05 | ZAc 75,850.00 | ZAc 77,839.00 | ZAc 75,850.00 | ZAc 76,736.00 | 1,154,185 |
| 2026-06-04 | ZAc 76,686.00 | ZAc 76,750.00 | ZAc 75,164.00 | ZAc 75,678.00 | 1,067,091 |
| 2026-06-03 | ZAc 78,499.00 | ZAc 80,590.24 | ZAc 76,205.00 | ZAc 76,218.00 | 2,787,199 |
| 2026-06-02 | ZAc 79,940.00 | ZAc 81,921.00 | ZAc 79,335.00 | ZAc 79,698.00 | 1,990,018 |
| 2026-06-01 | ZAc 74,201.00 | ZAc 75,350.00 | ZAc 73,305.00 | ZAc 73,755.00 | 1,334,013 |
| 2026-05-29 | ZAc 73,900.00 | ZAc 74,542.00 | ZAc 73,200.00 | ZAc 73,557.00 | 904,243 |
| 2026-05-28 | ZAc 73,700.00 | ZAc 74,230.00 | ZAc 73,141.00 | ZAc 73,840.00 | 1,225,828 |
| 2026-05-27 | ZAc 74,800.00 | ZAc 75,339.00 | ZAc 74,435.00 | ZAc 74,588.00 | 1,312,550 |
| 2026-05-26 | ZAc 76,402.00 | ZAc 76,261.00 | ZAc 74,846.00 | ZAc 74,880.00 | 1,014,614 |
| 2026-05-25 | ZAc 75,948.00 | ZAc 77,886.00 | ZAc 75,500.00 | ZAc 76,769.00 | 1,087,883 |
| 2026-05-22 | ZAc 77,024.00 | ZAc 77,143.00 | ZAc 73,548.00 | ZAc 74,600.00 | 1,160,969 |
| 2026-05-21 | ZAc 76,999.00 | ZAc 77,553.00 | ZAc 75,852.00 | ZAc 76,514.00 | 1,146,698 |
| 2026-05-20 | ZAc 78,200.00 | ZAc 79,022.00 | ZAc 77,107.00 | ZAc 78,100.00 | 724,980 |
| 2026-05-19 | ZAc 77,257.00 | ZAc 79,325.00 | ZAc 77,257.00 | ZAc 78,713.00 | 1,152,838 |
| 2026-05-18 | ZAc 75,000.00 | ZAc 76,431.00 | ZAc 75,000.00 | ZAc 76,077.00 | 1,765,694 |
| 2026-05-15 | ZAc 75,013.00 | ZAc 76,659.00 | ZAc 74,553.00 | ZAc 76,300.00 | 1,517,905 |
| 2026-05-14 | ZAc 76,250.00 | ZAc 76,191.00 | ZAc 74,919.00 | ZAc 75,243.00 | 928,171 |
| 2026-05-13 | ZAc 75,120.00 | ZAc 77,395.00 | ZAc 72,833.00 | ZAc 77,254.00 | 2,353,826 |
| 2026-05-12 | ZAc 78,300.00 | ZAc 78,300.00 | ZAc 72,508.00 | ZAc 74,764.00 | 2,895,239 |
| 2026-05-11 | ZAc 79,519.00 | ZAc 79,811.00 | ZAc 78,781.00 | ZAc 78,938.00 | 1,155,161 |
| 2026-05-08 | ZAc 80,819.00 | ZAc 80,758.00 | ZAc 79,150.00 | ZAc 79,150.00 | 780,177 |
| 2026-05-07 | ZAc 81,966.00 | ZAc 82,320.00 | ZAc 80,552.00 | ZAc 80,960.00 | 1,414,839 |
| 2026-05-06 | ZAc 78,783.00 | ZAc 82,153.00 | ZAc 78,224.00 | ZAc 81,119.00 | 1,780,011 |
| 2026-05-05 | ZAc 79,991.00 | ZAc 80,942.00 | ZAc 78,500.00 | ZAc 79,154.00 | 1,244,560 |
| 2026-05-04 | ZAc 80,820.00 | ZAc 81,114.00 | ZAc 79,131.00 | ZAc 80,082.00 | 787,464 |
| 2026-04-30 | ZAc 79,700.00 | ZAc 80,690.00 | ZAc 78,389.00 | ZAc 80,168.00 | 1,168,845 |
| 2026-04-29 | ZAc 79,255.00 | ZAc 79,760.00 | ZAc 78,495.00 | ZAc 79,760.00 | 812,404 |
| 2026-04-28 | ZAc 79,200.00 | ZAc 79,873.00 | ZAc 78,629.00 | ZAc 79,190.00 | 1,430,262 |
| 2026-04-24 | ZAc 80,163.00 | ZAc 81,276.00 | ZAc 79,366.00 | ZAc 80,903.00 | 1,619,441 |
| 2026-04-23 | ZAc 81,250.00 | ZAc 81,352.00 | ZAc 79,933.00 | ZAc 80,162.00 | 656,070 |
| 2026-04-22 | ZAc 82,585.00 | ZAc 83,041.00 | ZAc 81,610.00 | ZAc 81,800.00 | 1,263,130 |
| 2026-04-21 | ZAc 85,058.00 | ZAc 85,094.00 | ZAc 82,751.35 | ZAc 83,040.00 | 1,528,434 |
| 2026-04-20 | ZAc 84,259.00 | ZAc 85,170.00 | ZAc 84,027.00 | ZAc 84,500.00 | 851,846 |
| 2026-04-17 | ZAc 82,600.00 | ZAc 86,514.00 | ZAc 82,423.00 | ZAc 85,240.00 | 1,643,087 |
| 2026-04-16 | ZAc 83,486.00 | ZAc 83,981.00 | ZAc 82,191.00 | ZAc 82,374.00 | 1,136,395 |
| 2026-04-15 | ZAc 81,103.00 | ZAc 82,037.00 | ZAc 81,059.00 | ZAc 81,817.00 | 1,124,151 |
| 2026-04-14 | ZAc 80,964.00 | ZAc 81,497.00 | ZAc 79,854.00 | ZAc 81,497.00 | 1,196,797 |
| 2026-04-13 | ZAc 79,400.00 | ZAc 80,240.00 | ZAc 78,201.00 | ZAc 80,240.00 | 1,225,193 |
| 2026-04-10 | ZAc 79,972.00 | ZAc 81,098.00 | ZAc 79,602.00 | ZAc 80,050.00 | 1,036,883 |
| 2026-04-09 | ZAc 80,521.00 | ZAc 80,936.00 | ZAc 79,615.00 | ZAc 79,945.00 | 862,506 |
| 2026-04-08 | ZAc 80,097.00 | ZAc 82,591.00 | ZAc 79,900.00 | ZAc 80,808.00 | 3,016,766 |
| 2026-04-07 | ZAc 78,800.00 | ZAc 79,160.00 | ZAc 77,702.00 | ZAc 77,702.00 | 1,170,233 |
| 2026-04-02 | ZAc 77,942.00 | ZAc 78,655.00 | ZAc 76,922.00 | ZAc 78,125.00 | 806,280 |
| 2026-04-01 | ZAc 79,050.00 | ZAc 79,731.00 | ZAc 78,001.00 | ZAc 78,955.00 | 1,966,302 |
| 2026-03-31 | ZAc 76,550.00 | ZAc 77,297.00 | ZAc 75,905.00 | ZAc 76,865.00 | 1,836,475 |
| 2026-03-30 | ZAc 75,600.00 | ZAc 77,422.00 | ZAc 75,155.00 | ZAc 76,310.00 | 842,254 |
| 2026-03-27 | ZAc 79,349.00 | ZAc 79,349.00 | ZAc 76,362.00 | ZAc 76,523.00 | 1,446,599 |
| 2026-03-26 | ZAc 80,900.00 | ZAc 80,850.00 | ZAc 78,932.00 | ZAc 78,953.00 | 1,543,623 |
| 2026-03-25 | ZAc 78,350.00 | ZAc 81,895.00 | ZAc 78,816.00 | ZAc 81,029.00 | 1,756,018 |
| 2026-03-24 | ZAc 80,499.00 | ZAc 81,360.00 | ZAc 78,095.00 | ZAc 78,350.00 | 1,358,041 |
| 2026-03-23 | ZAc 78,480.00 | ZAc 81,979.00 | ZAc 74,214.21 | ZAc 80,180.00 | 1,845,687 |
| 2026-03-20 | ZAc 79,991.00 | ZAc 80,840.00 | ZAc 79,195.00 | ZAc 80,093.00 | 3,211,522 |
| 2026-03-19 | ZAc 82,880.00 | ZAc 83,268.00 | ZAc 79,165.00 | ZAc 79,759.00 | 3,952,361 |
| 2026-03-18 | ZAc 89,843.00 | ZAc 91,785.00 | ZAc 83,200.00 | ZAc 83,268.00 | 3,226,702 |
| 2026-03-17 | ZAc 89,601.00 | ZAc 91,958.00 | ZAc 88,950.00 | ZAc 89,843.00 | 1,298,511 |
| 2026-03-16 | ZAc 91,400.00 | ZAc 92,099.00 | ZAc 88,759.00 | ZAc 90,200.00 | 1,150,361 |
| 2026-03-13 | ZAc 88,201.00 | ZAc 91,228.00 | ZAc 87,754.00 | ZAc 90,388.00 | 1,589,000 |
| 2026-03-12 | ZAc 86,415.00 | ZAc 88,230.00 | ZAc 85,807.00 | ZAc 87,977.00 | 1,179,665 |
| 2026-03-11 | ZAc 87,500.00 | ZAc 88,384.00 | ZAc 86,805.00 | ZAc 87,280.00 | 1,905,050 |
| 2026-03-10 | ZAc 85,010.00 | ZAc 89,273.00 | ZAc 85,010.00 | ZAc 88,452.00 | 2,727,872 |
| 2026-03-09 | ZAc 80,950.00 | ZAc 82,477.00 | ZAc 80,284.00 | ZAc 81,357.00 | 1,362,156 |
| 2026-03-06 | ZAc 82,411.00 | ZAc 82,916.00 | ZAc 80,545.00 | ZAc 80,953.00 | 2,761,598 |
| 2026-03-05 | ZAc 80,750.00 | ZAc 80,990.00 | ZAc 79,113.00 | ZAc 80,921.00 | 1,748,470 |
| 2026-03-04 | ZAc 78,700.00 | ZAc 80,034.00 | ZAc 77,828.00 | ZAc 79,420.00 | 1,818,902 |
| 2026-03-03 | ZAc 81,199.00 | ZAc 126,990.38 | ZAc 77,875.00 | ZAc 78,701.00 | 1,296,660 |
| 2026-03-02 | ZAc 80,841.00 | ZAc 81,668.00 | ZAc 78,953.00 | ZAc 79,960.00 | 1,688,614 |
| 2026-02-27 | ZAc 83,800.00 | ZAc 83,258.00 | ZAc 81,794.00 | ZAc 82,200.00 | 1,866,119 |
| 2026-02-26 | ZAc 82,599.00 | ZAc 82,536.00 | ZAc 81,323.00 | ZAc 82,351.00 | 1,983,009 |
| 2026-02-25 | ZAc 83,399.00 | ZAc 83,995.00 | ZAc 82,500.00 | ZAc 83,500.00 | 907,695 |
| 2026-02-24 | ZAc 82,725.00 | ZAc 83,192.00 | ZAc 82,010.00 | ZAc 82,984.00 | 2,604,322 |
| 2026-02-23 | ZAc 84,900.00 | ZAc 85,699.00 | ZAc 83,388.00 | ZAc 83,968.00 | 2,968,528 |
| 2026-02-20 | ZAc 82,700.00 | ZAc 83,239.00 | ZAc 82,225.00 | ZAc 82,880.00 | 1,425,154 |
| 2026-02-19 | ZAc 84,680.00 | ZAc 84,721.00 | ZAc 83,480.00 | ZAc 83,903.00 | 2,741,074 |
| 2026-02-18 | ZAc 81,900.00 | ZAc 84,289.00 | ZAc 81,859.00 | ZAc 84,225.00 | 2,343,930 |
| 2026-02-17 | ZAc 80,400.00 | ZAc 81,794.00 | ZAc 80,135.00 | ZAc 81,500.00 | 1,537,296 |
| 2026-02-16 | ZAc 80,800.00 | ZAc 81,785.00 | ZAc 80,409.00 | ZAc 81,222.00 | 1,579,070 |
| 2026-02-13 | ZAc 82,000.00 | ZAc 82,676.00 | ZAc 80,228.00 | ZAc 80,800.00 | 1,416,116 |
| 2026-02-12 | ZAc 81,880.00 | ZAc 84,020.00 | ZAc 81,502.00 | ZAc 82,338.00 | 1,476,094 |
| 2026-02-11 | ZAc 85,000.00 | ZAc 85,000.00 | ZAc 83,225.00 | ZAc 83,633.00 | 1,567,832 |
| 2026-02-10 | ZAc 87,000.00 | ZAc 86,624.00 | ZAc 84,230.00 | ZAc 84,912.00 | 1,579,854 |
| 2026-02-09 | ZAc 89,150.00 | ZAc 89,270.00 | ZAc 87,133.00 | ZAc 87,500.00 | 1,491,486 |
| 2026-02-06 | ZAc 86,500.00 | ZAc 88,462.00 | ZAc 86,111.00 | ZAc 87,612.00 | 1,347,440 |
| 2026-02-05 | ZAc 86,500.00 | ZAc 88,457.00 | ZAc 86,240.00 | ZAc 86,995.00 | 1,500,390 |
| 2026-02-04 | ZAc 88,480.00 | ZAc 88,800.00 | ZAc 85,900.00 | ZAc 85,900.00 | 2,363,112 |
| 2026-02-03 | ZAc 90,340.00 | ZAc 91,307.00 | ZAc 89,100.00 | ZAc 90,051.00 | 1,231,435 |
| 2026-02-02 | ZAc 92,000.00 | ZAc 92,824.00 | ZAc 89,498.00 | ZAc 91,700.00 | 1,244,930 |
| 2026-01-30 | ZAc 93,700.00 | ZAc 94,295.00 | ZAc 92,200.00 | ZAc 93,017.00 | 1,352,169 |
| 2026-01-29 | ZAc 95,601.00 | ZAc 96,084.00 | ZAc 94,629.00 | ZAc 94,629.00 | 776,136 |
| 2026-01-28 | ZAc 97,800.00 | ZAc 97,558.00 | ZAc 95,701.00 | ZAc 95,900.00 | 781,669 |
| 2026-01-27 | ZAc 95,137.00 | ZAc 96,450.00 | ZAc 94,893.00 | ZAc 96,155.00 | 765,174 |
| 2026-01-26 | ZAc 97,000.00 | ZAc 97,000.00 | ZAc 94,460.00 | ZAc 94,687.00 | 975,503 |
| 2026-01-23 | ZAc 96,587.00 | ZAc 96,576.00 | ZAc 94,800.00 | ZAc 95,691.00 | 1,114,114 |
| 2026-01-22 | ZAc 97,998.00 | ZAc 97,264.00 | ZAc 96,000.00 | ZAc 96,700.00 | 1,237,936 |
| 2026-01-21 | ZAc 98,523.00 | ZAc 98,906.00 | ZAc 96,442.00 | ZAc 97,200.00 | 1,800,574 |
| 2026-01-20 | ZAc 99,647.00 | ZAc 99,501.00 | ZAc 97,291.00 | ZAc 98,452.00 | 756,693 |
| 2026-01-19 | ZAc 101,150.00 | ZAc 101,851.00 | ZAc 99,792.00 | ZAc 100,047.00 | 550,792 |
| 2026-01-16 | ZAc 101,611.00 | ZAc 102,833.00 | ZAc 101,112.00 | ZAc 101,420.00 | 822,053 |
| 2026-01-15 | ZAc 105,000.00 | ZAc 105,297.00 | ZAc 101,085.00 | ZAc 101,420.00 | 994,054 |
| 2026-01-14 | ZAc 107,200.00 | ZAc 107,202.00 | ZAc 105,334.00 | ZAc 105,525.00 | 936,925 |
| 2026-01-13 | ZAc 105,700.00 | ZAc 107,149.00 | ZAc 105,411.00 | ZAc 106,412.00 | 656,490 |
| 2026-01-12 | ZAc 103,480.00 | ZAc 105,009.00 | ZAc 103,196.34 | ZAc 104,997.00 | 596,463 |
| 2026-01-09 | ZAc 102,300.00 | ZAc 103,491.00 | ZAc 101,772.00 | ZAc 102,495.00 | 524,635 |
| 2026-01-08 | ZAc 104,000.00 | ZAc 104,827.00 | ZAc 103,315.00 | ZAc 103,411.00 | 473,035 |
| 2026-01-07 | ZAc 104,580.00 | ZAc 106,348.00 | ZAc 103,401.00 | ZAc 105,312.00 | 644,651 |
| 2026-01-06 | ZAc 104,551.00 | ZAc 106,200.00 | ZAc 104,550.00 | ZAc 105,482.00 | 1,010,683 |
| 2026-01-05 | ZAc 106,900.00 | ZAc 106,826.00 | ZAc 103,782.00 | ZAc 104,136.00 | 589,864 |
| 2026-01-02 | ZAc 105,067.00 | ZAc 106,998.00 | ZAc 104,384.00 | ZAc 105,000.00 | 538,094 |
| 2025-12-31 | ZAc 103,421.00 | ZAc 104,037.00 | ZAc 102,352.00 | ZAc 102,352.00 | 162,715 |
| 2025-12-30 | ZAc 104,500.00 | ZAc 104,500.00 | ZAc 103,154.00 | ZAc 103,810.00 | 404,032 |
| 2025-12-29 | ZAc 103,400.00 | ZAc 104,003.00 | ZAc 102,600.00 | ZAc 103,739.00 | 521,115 |
| 2025-12-24 | ZAc 104,300.00 | ZAc 105,000.00 | ZAc 103,262.00 | ZAc 103,700.00 | 154,018 |
| 2025-12-23 | ZAc 102,098.00 | ZAc 104,262.00 | ZAc 102,103.00 | ZAc 103,440.00 | 445,505 |
| 2025-12-22 | ZAc 105,400.00 | ZAc 105,279.00 | ZAc 103,263.00 | ZAc 103,828.00 | 317,919 |
| 2025-12-19 | ZAc 103,556.00 | ZAc 105,344.00 | ZAc 103,542.00 | ZAc 105,344.00 | 4,161,358 |
| 2025-12-18 | ZAc 102,247.00 | ZAc 102,449.00 | ZAc 100,616.00 | ZAc 102,322.00 | 3,596,384 |
| 2025-12-17 | ZAc 103,600.00 | ZAc 104,569.00 | ZAc 102,729.00 | ZAc 102,762.00 | 1,128,410 |
| 2025-12-15 | ZAc 104,900.00 | ZAc 105,773.00 | ZAc 103,693.00 | ZAc 104,100.00 | 1,051,928 |
| 2025-12-12 | ZAc 105,299.00 | ZAc 107,629.00 | ZAc 105,001.00 | ZAc 106,213.00 | 1,379,394 |
| 2025-12-11 | ZAc 103,649.00 | ZAc 105,560.00 | ZAc 102,701.00 | ZAc 104,662.00 | 847,583 |
| 2025-12-10 | ZAc 102,001.00 | ZAc 103,010.00 | ZAc 101,377.00 | ZAc 102,319.00 | 656,985 |
| 2025-12-09 | ZAc 102,348.00 | ZAc 102,859.00 | ZAc 100,857.00 | ZAc 101,796.00 | 779,722 |
| 2025-12-08 | ZAc 103,011.00 | ZAc 103,811.00 | ZAc 101,947.00 | ZAc 102,241.00 | 673,398 |
| 2025-12-05 | ZAc 103,501.00 | ZAc 104,603.00 | ZAc 103,001.00 | ZAc 103,343.00 | 651,185 |
| 2025-12-04 | ZAc 103,002.00 | ZAc 105,199.00 | ZAc 103,481.00 | ZAc 103,753.00 | 1,099,169 |
| 2025-12-03 | ZAc 104,700.00 | ZAc 104,688.00 | ZAc 102,917.00 | ZAc 103,481.00 | 937,064 |
| 2025-12-02 | ZAc 106,500.00 | ZAc 106,998.00 | ZAc 104,363.00 | ZAc 104,481.00 | 976,174 |
| 2025-12-01 | ZAc 107,500.00 | ZAc 107,688.00 | ZAc 105,397.00 | ZAc 106,938.00 | 1,809,403 |
| 2025-11-28 | ZAc 107,472.00 | ZAc 108,142.00 | ZAc 106,069.00 | ZAc 106,283.00 | 1,080,611 |
| 2025-11-27 | ZAc 109,599.00 | ZAc 109,660.00 | ZAc 106,767.00 | ZAc 107,472.00 | 1,300,957 |
| 2025-11-26 | ZAc 110,821.00 | ZAc 111,270.00 | ZAc 109,672.00 | ZAc 109,740.00 | 652,169 |
| 2025-11-25 | ZAc 111,130.00 | ZAc 111,467.00 | ZAc 108,907.00 | ZAc 109,985.00 | 865,351 |
| 2025-11-24 | ZAc 116,800.00 | ZAc 116,857.00 | ZAc 109,417.00 | ZAc 111,126.00 | 1,899,345 |
| 2025-11-21 | ZAc 113,850.00 | ZAc 113,518.00 | ZAc 111,413.00 | ZAc 113,335.00 | 785,679 |
| 2025-11-20 | ZAc 116,593.00 | ZAc 117,838.00 | ZAc 114,676.00 | ZAc 115,249.00 | 718,558 |
| 2025-11-19 | ZAc 118,341.00 | ZAc 117,351.00 | ZAc 115,198.00 | ZAc 116,211.00 | 669,564 |
| 2025-11-18 | ZAc 117,699.00 | ZAc 117,699.00 | ZAc 116,047.00 | ZAc 116,874.00 | 572,979 |
| 2025-11-17 | ZAc 120,300.00 | ZAc 121,551.00 | ZAc 117,938.00 | ZAc 118,730.00 | 739,481 |
| 2025-11-14 | ZAc 123,000.00 | ZAc 122,941.00 | ZAc 118,880.00 | ZAc 120,300.00 | 1,221,876 |
| 2025-11-13 | ZAc 121,893.00 | ZAc 126,450.00 | ZAc 121,222.00 | ZAc 124,091.00 | 1,262,770 |
| 2025-11-12 | ZAc 121,512.00 | ZAc 123,190.00 | ZAc 121,282.00 | ZAc 121,980.00 | 498,363 |
| 2025-11-11 | ZAc 122,426.00 | ZAc 122,482.00 | ZAc 120,812.00 | ZAc 121,150.00 | 550,298 |
| 2025-11-10 | ZAc 119,450.00 | ZAc 123,150.00 | ZAc 120,000.00 | ZAc 122,429.00 | 485,324 |
| 2025-11-07 | ZAc 120,700.00 | ZAc 121,390.00 | ZAc 117,986.00 | ZAc 118,589.00 | 527,457 |
| 2025-11-06 | ZAc 121,070.00 | ZAc 122,499.00 | ZAc 120,889.00 | ZAc 122,251.00 | 521,586 |
| 2025-11-05 | ZAc 120,700.00 | ZAc 120,389.00 | ZAc 118,779.00 | ZAc 120,200.00 | 382,022 |
| 2025-11-04 | ZAc 118,050.00 | ZAc 120,185.00 | ZAc 117,899.00 | ZAc 120,065.00 | 483,798 |
| 2025-11-03 | ZAc 120,900.00 | ZAc 120,873.00 | ZAc 118,698.00 | ZAc 119,645.00 | 317,990 |
| 2025-10-31 | ZAc 119,990.00 | ZAc 120,710.00 | ZAc 118,407.00 | ZAc 119,640.00 | 691,280 |
| 2025-10-30 | ZAc 121,550.00 | ZAc 122,289.00 | ZAc 120,079.00 | ZAc 121,532.00 | 627,240 |
| 2025-10-29 | ZAc 121,150.00 | ZAc 122,816.00 | ZAc 120,455.00 | ZAc 121,550.00 | 329,901 |
| 2025-10-28 | ZAc 121,950.00 | ZAc 123,193.00 | ZAc 121,019.00 | ZAc 121,149.00 | 692,889 |
| 2025-10-27 | ZAc 121,000.00 | ZAc 124,008.00 | ZAc 120,362.00 | ZAc 123,195.00 | 677,357 |
| 2025-10-24 | ZAc 118,949.00 | ZAc 119,802.00 | ZAc 118,129.00 | ZAc 119,050.00 | 692,769 |
| 2025-10-23 | ZAc 118,315.00 | ZAc 118,879.00 | ZAc 117,515.00 | ZAc 118,879.00 | 642,908 |
| 2025-10-22 | ZAc 118,320.00 | ZAc 119,301.00 | ZAc 117,839.00 | ZAc 118,126.00 | 920,776 |
| 2025-10-21 | ZAc 118,337.00 | ZAc 118,803.00 | ZAc 117,497.00 | ZAc 118,769.00 | 1,338,001 |
| 2025-10-20 | ZAc 118,638.00 | ZAc 118,821.00 | ZAc 117,449.00 | ZAc 117,625.00 | 1,314,700 |
| 2025-10-17 | ZAc 117,001.00 | ZAc 117,239.00 | ZAc 115,278.00 | ZAc 116,854.00 | 880,437 |
| 2025-10-16 | ZAc 118,077.00 | ZAc 118,603.00 | ZAc 117,196.00 | ZAc 118,075.00 | 734,549 |
| 2025-10-15 | ZAc 119,614.00 | ZAc 120,245.00 | ZAc 118,315.00 | ZAc 119,049.00 | 764,110 |
| 2025-10-14 | ZAc 118,826.00 | ZAc 118,952.00 | ZAc 116,830.00 | ZAc 117,969.00 | 1,672,479 |
| 2025-10-13 | ZAc 119,600.00 | ZAc 120,177.00 | ZAc 118,617.00 | ZAc 118,883.00 | 956,887 |
| 2025-10-10 | ZAc 120,676.00 | ZAc 121,436.00 | ZAc 119,782.00 | ZAc 120,845.00 | 883,947 |
| 2025-10-09 | ZAc 124,000.00 | ZAc 124,750.00 | ZAc 122,775.00 | ZAc 122,775.00 | 867,751 |