Remgro Limited (REM) Price History
Daily open, high, low, close and volume for Remgro Limited (REM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 20,200.00 | ZAc 20,529.00 | ZAc 20,124.00 | ZAc 20,500.00 | 856,752 |
| 2026-10-08 | ZAc 20,190.00 | ZAc 20,121.00 | ZAc 19,821.00 | ZAc 20,140.00 | 1,788,981 |
| 2026-10-07 | ZAc 20,050.00 | ZAc 20,283.00 | ZAc 19,864.00 | ZAc 20,000.00 | 1,277,295 |
| 2026-10-06 | ZAc 19,851.00 | ZAc 20,399.00 | ZAc 20,012.00 | ZAc 20,399.00 | 1,741,004 |
| 2026-10-05 | ZAc 20,133.00 | ZAc 20,200.00 | ZAc 19,977.00 | ZAc 19,985.00 | 1,230,870 |
| 2026-10-02 | ZAc 19,750.00 | ZAc 20,159.00 | ZAc 19,938.00 | ZAc 20,057.00 | 1,058,383 |
| 2026-10-01 | ZAc 20,101.00 | ZAc 20,256.00 | ZAc 19,795.00 | ZAc 20,000.00 | 2,211,886 |
| 2026-09-30 | ZAc 20,021.00 | ZAc 20,598.00 | ZAc 20,020.00 | ZAc 20,156.00 | 2,235,281 |
| 2026-09-29 | ZAc 20,301.00 | ZAc 20,851.00 | ZAc 20,475.00 | ZAc 20,650.00 | 1,384,098 |
| 2026-09-28 | ZAc 20,599.00 | ZAc 20,767.00 | ZAc 20,466.00 | ZAc 20,519.00 | 1,347,446 |
| 2026-09-25 | ZAc 20,759.00 | ZAc 20,760.00 | ZAc 20,417.00 | ZAc 20,469.00 | 722,770 |
| 2026-09-23 | ZAc 20,950.00 | ZAc 20,979.00 | ZAc 20,674.00 | ZAc 20,716.00 | 1,382,533 |
| 2026-09-22 | ZAc 20,480.00 | ZAc 20,958.00 | ZAc 20,221.00 | ZAc 20,949.00 | 1,205,422 |
| 2026-09-21 | ZAc 20,429.00 | ZAc 20,547.00 | ZAc 20,003.00 | ZAc 20,471.00 | 681,861 |
| 2026-09-18 | ZAc 19,582.00 | ZAc 20,404.00 | ZAc 19,397.00 | ZAc 20,215.00 | 2,385,706 |
| 2026-09-17 | ZAc 19,850.00 | ZAc 19,664.00 | ZAc 19,419.00 | ZAc 19,582.00 | 2,375,346 |
| 2026-09-16 | ZAc 19,684.00 | ZAc 19,598.00 | ZAc 19,345.00 | ZAc 19,503.00 | 589,387 |
| 2026-09-15 | ZAc 19,900.00 | ZAc 19,656.00 | ZAc 19,286.00 | ZAc 19,609.00 | 583,594 |
| 2026-09-14 | ZAc 20,100.00 | ZAc 20,042.00 | ZAc 19,520.00 | ZAc 19,716.00 | 579,985 |
| 2026-09-11 | ZAc 19,599.00 | ZAc 20,000.00 | ZAc 19,586.00 | ZAc 19,868.00 | 948,711 |
| 2026-09-10 | ZAc 19,386.00 | ZAc 19,419.00 | ZAc 19,167.00 | ZAc 19,277.00 | 568,893 |
| 2026-09-09 | ZAc 19,700.00 | ZAc 19,448.50 | ZAc 19,150.00 | ZAc 19,288.00 | 605,471 |
| 2026-09-08 | ZAc 19,082.00 | ZAc 19,479.00 | ZAc 19,082.00 | ZAc 19,467.00 | 553,488 |
| 2026-09-07 | ZAc 19,500.00 | ZAc 19,477.00 | ZAc 19,115.00 | ZAc 19,264.00 | 399,049 |
| 2026-09-04 | ZAc 19,300.00 | ZAc 19,181.00 | ZAc 19,000.00 | ZAc 19,160.00 | 613,369 |
| 2026-09-03 | ZAc 19,080.00 | ZAc 19,269.00 | ZAc 18,947.00 | ZAc 19,156.00 | 799,234 |
| 2026-09-02 | ZAc 19,050.00 | ZAc 19,434.00 | ZAc 19,089.00 | ZAc 19,080.00 | 1,082,832 |
| 2026-09-01 | ZAc 19,050.00 | ZAc 19,684.00 | ZAc 19,283.00 | ZAc 19,247.00 | 1,035,804 |
| 2026-08-31 | ZAc 19,783.00 | ZAc 19,783.00 | ZAc 19,409.00 | ZAc 19,409.00 | 1,073,377 |
| 2026-08-28 | ZAc 19,061.00 | ZAc 19,950.00 | ZAc 19,299.00 | ZAc 19,783.00 | 1,391,863 |
| 2026-08-27 | ZAc 18,851.00 | ZAc 19,419.00 | ZAc 18,921.00 | ZAc 19,304.00 | 681,311 |
| 2026-08-26 | ZAc 18,850.00 | ZAc 19,192.00 | ZAc 18,950.00 | ZAc 19,041.00 | 695,262 |
| 2026-08-25 | ZAc 18,742.00 | ZAc 19,021.00 | ZAc 18,763.00 | ZAc 18,993.00 | 792,333 |
| 2026-08-24 | ZAc 18,801.00 | ZAc 19,137.00 | ZAc 18,770.00 | ZAc 18,900.00 | 1,137,712 |
| 2026-08-21 | ZAc 19,020.00 | ZAc 19,145.00 | ZAc 18,896.00 | ZAc 19,122.00 | 759,104 |
| 2026-08-20 | ZAc 19,100.00 | ZAc 19,288.00 | ZAc 18,823.00 | ZAc 18,950.00 | 1,129,701 |
| 2026-08-19 | ZAc 19,000.00 | ZAc 19,267.00 | ZAc 19,077.00 | ZAc 19,170.00 | 1,068,315 |
| 2026-08-18 | ZAc 19,299.00 | ZAc 19,400.00 | ZAc 19,048.00 | ZAc 19,048.00 | 847,484 |
| 2026-08-17 | ZAc 19,455.00 | ZAc 19,447.00 | ZAc 19,163.00 | ZAc 19,256.00 | 595,963 |
| 2026-08-14 | ZAc 19,395.00 | ZAc 19,444.00 | ZAc 19,260.00 | ZAc 19,317.00 | 1,022,797 |
| 2026-08-13 | ZAc 19,321.00 | ZAc 19,471.00 | ZAc 19,285.00 | ZAc 19,285.00 | 1,594,419 |
| 2026-08-12 | ZAc 19,999.00 | ZAc 19,558.00 | ZAc 19,352.00 | ZAc 19,352.00 | 692,959 |
| 2026-08-11 | ZAc 20,000.00 | ZAc 19,696.00 | ZAc 19,284.00 | ZAc 19,454.00 | 819,486 |
| 2026-08-07 | ZAc 19,501.00 | ZAc 19,673.50 | ZAc 19,433.00 | ZAc 19,573.00 | 425,294 |
| 2026-08-06 | ZAc 19,800.00 | ZAc 20,030.00 | ZAc 19,669.00 | ZAc 19,669.00 | 562,012 |
| 2026-08-05 | ZAc 19,375.00 | ZAc 19,835.00 | ZAc 19,569.00 | ZAc 19,815.00 | 1,278,536 |
| 2026-08-04 | ZAc 19,375.00 | ZAc 19,697.00 | ZAc 19,538.00 | ZAc 19,587.00 | 805,608 |
| 2026-08-03 | ZAc 19,439.00 | ZAc 19,685.00 | ZAc 19,393.00 | ZAc 19,589.00 | 524,866 |
| 2026-07-31 | ZAc 19,089.00 | ZAc 19,494.00 | ZAc 19,140.00 | ZAc 19,439.00 | 1,414,362 |
| 2026-07-30 | ZAc 18,999.00 | ZAc 19,271.00 | ZAc 18,876.00 | ZAc 19,110.00 | 545,272 |
| 2026-07-29 | ZAc 19,050.00 | ZAc 19,470.00 | ZAc 19,029.00 | ZAc 19,066.00 | 770,779 |
| 2026-07-28 | ZAc 18,940.00 | ZAc 19,340.00 | ZAc 18,941.00 | ZAc 19,199.00 | 749,074 |
| 2026-07-27 | ZAc 19,300.00 | ZAc 19,194.00 | ZAc 18,932.00 | ZAc 19,084.00 | 576,863 |
| 2026-07-24 | ZAc 18,614.00 | ZAc 18,958.00 | ZAc 18,649.00 | ZAc 18,850.00 | 1,007,347 |
| 2026-07-23 | ZAc 18,999.00 | ZAc 18,825.00 | ZAc 18,506.00 | ZAc 18,658.00 | 867,879 |
| 2026-07-22 | ZAc 18,800.00 | ZAc 19,060.00 | ZAc 18,762.00 | ZAc 18,943.00 | 1,261,943 |
| 2026-07-21 | ZAc 18,850.00 | ZAc 19,090.00 | ZAc 18,814.00 | ZAc 18,977.00 | 804,456 |
| 2026-07-20 | ZAc 18,887.00 | ZAc 19,187.00 | ZAc 18,850.00 | ZAc 18,872.00 | 388,547 |
| 2026-07-17 | ZAc 18,874.00 | ZAc 19,153.00 | ZAc 18,840.00 | ZAc 18,882.00 | 552,376 |
| 2026-07-16 | ZAc 18,994.00 | ZAc 19,141.00 | ZAc 18,800.00 | ZAc 19,120.00 | 671,013 |
| 2026-07-15 | ZAc 18,917.00 | ZAc 19,175.00 | ZAc 18,924.00 | ZAc 18,937.00 | 669,455 |
| 2026-07-14 | ZAc 18,851.00 | ZAc 19,158.00 | ZAc 18,679.00 | ZAc 19,116.00 | 635,212 |
| 2026-07-13 | ZAc 18,952.00 | ZAc 19,079.00 | ZAc 18,850.00 | ZAc 19,079.00 | 512,283 |
| 2026-07-10 | ZAc 18,640.00 | ZAc 19,065.00 | ZAc 18,784.00 | ZAc 19,015.00 | 445,383 |
| 2026-07-09 | ZAc 18,501.00 | ZAc 19,118.00 | ZAc 18,700.00 | ZAc 18,767.00 | 381,007 |
| 2026-07-08 | ZAc 19,200.00 | ZAc 19,200.00 | ZAc 18,610.00 | ZAc 18,780.00 | 763,398 |
| 2026-07-07 | ZAc 19,400.00 | ZAc 19,510.00 | ZAc 19,242.00 | ZAc 19,242.00 | 1,004,206 |
| 2026-07-06 | ZAc 19,381.00 | ZAc 19,700.00 | ZAc 19,400.00 | ZAc 19,599.00 | 896,754 |
| 2026-07-03 | ZAc 19,649.00 | ZAc 19,785.00 | ZAc 19,359.00 | ZAc 19,617.00 | 679,852 |
| 2026-07-02 | ZAc 19,650.00 | ZAc 19,700.00 | ZAc 19,319.00 | ZAc 19,607.00 | 679,598 |
| 2026-07-01 | ZAc 19,445.00 | ZAc 19,725.00 | ZAc 19,328.00 | ZAc 19,371.00 | 851,929 |
| 2026-06-30 | ZAc 19,355.00 | ZAc 19,735.00 | ZAc 19,441.00 | ZAc 19,700.00 | 1,024,396 |
| 2026-06-29 | ZAc 19,150.00 | ZAc 19,623.00 | ZAc 19,338.00 | ZAc 19,555.00 | 475,990 |
| 2026-06-26 | ZAc 19,300.00 | ZAc 19,495.00 | ZAc 19,212.00 | ZAc 19,329.00 | 576,739 |
| 2026-06-25 | ZAc 19,599.00 | ZAc 19,625.00 | ZAc 19,392.00 | ZAc 19,400.00 | 646,254 |
| 2026-06-24 | ZAc 19,375.00 | ZAc 19,661.00 | ZAc 19,424.00 | ZAc 19,435.00 | 860,694 |
| 2026-06-23 | ZAc 19,300.00 | ZAc 19,686.00 | ZAc 19,300.00 | ZAc 19,627.00 | 574,204 |
| 2026-06-22 | ZAc 19,600.00 | ZAc 19,656.00 | ZAc 19,326.00 | ZAc 19,581.00 | 532,774 |
| 2026-06-19 | ZAc 18,900.00 | ZAc 19,520.00 | ZAc 18,905.00 | ZAc 19,481.00 | 1,517,106 |
| 2026-06-18 | ZAc 19,105.00 | ZAc 19,233.00 | ZAc 18,911.00 | ZAc 19,132.00 | 2,360,087 |
| 2026-06-17 | ZAc 19,027.00 | ZAc 19,268.00 | ZAc 18,922.00 | ZAc 19,124.00 | 472,066 |
| 2026-06-15 | ZAc 19,214.00 | ZAc 19,324.00 | ZAc 19,000.00 | ZAc 19,027.00 | 1,007,642 |
| 2026-06-12 | ZAc 18,920.00 | ZAc 19,170.00 | ZAc 18,690.00 | ZAc 18,824.00 | 890,372 |
| 2026-06-11 | ZAc 18,473.00 | ZAc 18,781.00 | ZAc 18,202.00 | ZAc 18,734.00 | 882,847 |
| 2026-06-10 | ZAc 18,562.00 | ZAc 18,577.00 | ZAc 18,300.00 | ZAc 18,392.00 | 509,255 |
| 2026-06-09 | ZAc 18,522.00 | ZAc 18,828.00 | ZAc 18,500.00 | ZAc 18,562.00 | 650,359 |
| 2026-06-08 | ZAc 18,527.00 | ZAc 18,783.00 | ZAc 18,391.00 | ZAc 18,697.00 | 513,464 |
| 2026-06-05 | ZAc 18,600.00 | ZAc 18,779.00 | ZAc 18,444.00 | ZAc 18,522.00 | 742,933 |
| 2026-06-04 | ZAc 18,999.00 | ZAc 18,992.00 | ZAc 18,531.00 | ZAc 18,600.00 | 721,009 |
| 2026-06-03 | ZAc 18,916.00 | ZAc 18,997.00 | ZAc 18,529.00 | ZAc 18,709.00 | 1,419,555 |
| 2026-06-02 | ZAc 18,700.00 | ZAc 19,024.00 | ZAc 18,618.00 | ZAc 18,797.00 | 1,520,612 |
| 2026-06-01 | ZAc 19,299.00 | ZAc 19,102.00 | ZAc 18,704.00 | ZAc 18,719.00 | 787,460 |
| 2026-05-29 | ZAc 19,299.00 | ZAc 19,280.00 | ZAc 18,900.00 | ZAc 19,050.00 | 1,431,867 |
| 2026-05-28 | ZAc 19,171.00 | ZAc 19,172.00 | ZAc 18,964.00 | ZAc 19,115.00 | 696,274 |
| 2026-05-27 | ZAc 19,286.00 | ZAc 19,373.00 | ZAc 19,065.00 | ZAc 19,278.00 | 680,656 |
| 2026-05-26 | ZAc 19,340.00 | ZAc 19,342.00 | ZAc 19,075.00 | ZAc 19,286.00 | 592,311 |
| 2026-05-25 | ZAc 19,095.00 | ZAc 19,332.00 | ZAc 19,011.00 | ZAc 19,202.00 | 631,047 |
| 2026-05-22 | ZAc 19,215.00 | ZAc 19,190.00 | ZAc 18,898.00 | ZAc 19,095.00 | 477,369 |
| 2026-05-21 | ZAc 19,215.00 | ZAc 19,125.00 | ZAc 18,916.00 | ZAc 19,000.00 | 1,017,825 |
| 2026-05-20 | ZAc 18,860.00 | ZAc 19,148.00 | ZAc 18,810.00 | ZAc 18,994.00 | 1,309,759 |
| 2026-05-19 | ZAc 18,505.00 | ZAc 19,040.00 | ZAc 18,752.50 | ZAc 18,899.00 | 1,048,277 |
| 2026-05-18 | ZAc 18,501.00 | ZAc 18,913.00 | ZAc 18,543.00 | ZAc 18,910.00 | 832,093 |
| 2026-05-15 | ZAc 18,752.00 | ZAc 18,799.00 | ZAc 18,441.00 | ZAc 18,700.00 | 1,163,096 |
| 2026-05-14 | ZAc 18,300.00 | ZAc 18,895.00 | ZAc 18,376.00 | ZAc 18,812.00 | 1,113,304 |
| 2026-05-13 | ZAc 18,838.00 | ZAc 18,804.00 | ZAc 18,296.00 | ZAc 18,480.00 | 1,493,220 |
| 2026-05-12 | ZAc 18,700.00 | ZAc 18,793.00 | ZAc 18,557.00 | ZAc 18,786.00 | 938,927 |
| 2026-05-11 | ZAc 18,800.00 | ZAc 18,905.00 | ZAc 18,722.00 | ZAc 18,831.00 | 1,363,371 |
| 2026-05-08 | ZAc 19,113.00 | ZAc 19,115.00 | ZAc 18,768.00 | ZAc 18,800.00 | 1,136,670 |
| 2026-05-07 | ZAc 19,800.00 | ZAc 19,621.00 | ZAc 19,085.00 | ZAc 19,236.00 | 1,319,038 |
| 2026-05-06 | ZAc 19,505.00 | ZAc 19,816.00 | ZAc 19,385.00 | ZAc 19,564.00 | 2,029,300 |
| 2026-05-05 | ZAc 19,800.00 | ZAc 19,799.00 | ZAc 19,142.00 | ZAc 19,259.00 | 1,176,031 |
| 2026-05-04 | ZAc 19,441.00 | ZAc 19,626.00 | ZAc 19,344.00 | ZAc 19,390.00 | 1,016,642 |
| 2026-04-30 | ZAc 20,000.00 | ZAc 19,745.00 | ZAc 19,156.00 | ZAc 19,467.00 | 1,635,687 |
| 2026-04-29 | ZAc 19,990.00 | ZAc 19,674.00 | ZAc 19,165.00 | ZAc 19,289.00 | 754,663 |
| 2026-04-28 | ZAc 19,140.00 | ZAc 19,400.00 | ZAc 19,085.00 | ZAc 19,400.00 | 1,167,285 |
| 2026-04-24 | ZAc 19,233.00 | ZAc 19,441.00 | ZAc 19,079.00 | ZAc 19,250.00 | 711,523 |
| 2026-04-23 | ZAc 19,749.00 | ZAc 19,748.00 | ZAc 19,075.00 | ZAc 19,411.00 | 1,455,722 |
| 2026-04-22 | ZAc 19,700.00 | ZAc 19,807.00 | ZAc 19,513.00 | ZAc 19,744.00 | 706,896 |
| 2026-04-21 | ZAc 20,126.00 | ZAc 20,090.00 | ZAc 19,721.00 | ZAc 19,790.00 | 2,003,743 |
| 2026-04-20 | ZAc 20,126.00 | ZAc 20,077.00 | ZAc 19,700.00 | ZAc 19,900.00 | 1,085,908 |
| 2026-04-17 | ZAc 19,696.00 | ZAc 20,123.00 | ZAc 19,758.00 | ZAc 20,033.00 | 820,866 |
| 2026-04-16 | ZAc 19,911.00 | ZAc 19,901.00 | ZAc 19,679.00 | ZAc 19,874.00 | 1,287,246 |
| 2026-04-15 | ZAc 20,126.00 | ZAc 20,078.00 | ZAc 19,766.00 | ZAc 19,827.00 | 1,237,078 |
| 2026-04-14 | ZAc 19,995.00 | ZAc 20,160.00 | ZAc 19,814.00 | ZAc 19,900.00 | 1,275,158 |
| 2026-04-13 | ZAc 20,500.00 | ZAc 20,054.00 | ZAc 19,778.00 | ZAc 19,946.00 | 880,387 |
| 2026-04-10 | ZAc 20,100.00 | ZAc 20,190.00 | ZAc 19,801.00 | ZAc 20,165.00 | 805,914 |
| 2026-04-09 | ZAc 20,499.00 | ZAc 20,497.00 | ZAc 19,734.00 | ZAc 20,095.00 | 1,501,123 |
| 2026-04-08 | ZAc 18,912.00 | ZAc 20,313.00 | ZAc 19,244.00 | ZAc 20,214.00 | 1,464,814 |
| 2026-04-07 | ZAc 19,370.00 | ZAc 19,370.00 | ZAc 18,896.00 | ZAc 19,137.00 | 1,505,037 |
| 2026-04-02 | ZAc 19,508.00 | ZAc 19,328.00 | ZAc 18,927.00 | ZAc 19,375.00 | 1,828,373 |
| 2026-04-01 | ZAc 19,250.00 | ZAc 19,796.00 | ZAc 18,999.00 | ZAc 19,317.00 | 1,933,159 |
| 2026-03-31 | ZAc 18,753.00 | ZAc 18,854.00 | ZAc 18,300.00 | ZAc 18,854.00 | 2,141,505 |
| 2026-03-30 | ZAc 18,800.00 | ZAc 18,750.00 | ZAc 18,017.00 | ZAc 18,193.00 | 1,739,230 |
| 2026-03-27 | ZAc 18,899.00 | ZAc 18,816.00 | ZAc 18,209.00 | ZAc 18,501.00 | 1,193,636 |
| 2026-03-26 | ZAc 18,501.00 | ZAc 18,852.00 | ZAc 18,362.00 | ZAc 18,697.00 | 1,484,948 |
| 2026-03-25 | ZAc 18,600.00 | ZAc 18,961.00 | ZAc 18,153.00 | ZAc 18,574.00 | 1,696,447 |
| 2026-03-24 | ZAc 17,900.00 | ZAc 18,413.00 | ZAc 17,527.00 | ZAc 18,196.00 | 1,102,641 |
| 2026-03-23 | ZAc 17,900.00 | ZAc 18,600.00 | ZAc 17,657.00 | ZAc 17,898.00 | 1,211,076 |
| 2026-03-20 | ZAc 18,299.00 | ZAc 18,620.00 | ZAc 17,966.00 | ZAc 18,092.00 | 3,763,334 |
| 2026-03-19 | ZAc 18,400.00 | ZAc 18,530.00 | ZAc 17,703.00 | ZAc 18,123.00 | 4,197,610 |
| 2026-03-18 | ZAc 18,689.00 | ZAc 18,916.00 | ZAc 18,367.00 | ZAc 18,400.00 | 951,618 |
| 2026-03-17 | ZAc 18,430.00 | ZAc 18,754.00 | ZAc 18,345.00 | ZAc 18,593.00 | 1,097,027 |
| 2026-03-16 | ZAc 18,400.00 | ZAc 18,784.00 | ZAc 18,180.00 | ZAc 18,530.00 | 1,419,828 |
| 2026-03-13 | ZAc 18,000.00 | ZAc 18,435.00 | ZAc 17,714.00 | ZAc 18,166.00 | 1,292,689 |
| 2026-03-12 | ZAc 17,703.00 | ZAc 17,925.00 | ZAc 17,548.00 | ZAc 17,757.00 | 792,704 |
| 2026-03-11 | ZAc 18,333.00 | ZAc 18,142.50 | ZAc 17,524.50 | ZAc 17,819.00 | 947,448 |
| 2026-03-10 | ZAc 17,800.00 | ZAc 18,125.00 | ZAc 17,731.00 | ZAc 17,885.00 | 947,686 |
| 2026-03-09 | ZAc 17,607.00 | ZAc 17,828.00 | ZAc 17,434.00 | ZAc 17,729.00 | 787,288 |
| 2026-03-06 | ZAc 18,159.00 | ZAc 18,396.00 | ZAc 17,662.00 | ZAc 17,776.00 | 1,042,074 |
| 2026-03-05 | ZAc 17,986.00 | ZAc 18,600.00 | ZAc 18,201.00 | ZAc 18,400.00 | 844,426 |
| 2026-03-04 | ZAc 18,398.00 | ZAc 18,529.00 | ZAc 18,017.00 | ZAc 18,426.00 | 949,630 |
| 2026-03-03 | ZAc 18,500.00 | ZAc 19,198.00 | ZAc 18,125.00 | ZAc 18,248.00 | 553,239 |
| 2026-03-02 | ZAc 18,751.00 | ZAc 19,223.00 | ZAc 18,392.00 | ZAc 19,185.00 | 762,469 |
| 2026-02-27 | ZAc 19,500.00 | ZAc 19,515.00 | ZAc 19,119.00 | ZAc 19,389.00 | 921,520 |
| 2026-02-26 | ZAc 19,255.00 | ZAc 19,856.00 | ZAc 19,255.00 | ZAc 19,348.00 | 728,965 |
| 2026-02-25 | ZAc 19,481.00 | ZAc 19,432.00 | ZAc 19,053.00 | ZAc 19,201.00 | 721,639 |
| 2026-02-24 | ZAc 18,601.00 | ZAc 19,420.00 | ZAc 18,722.00 | ZAc 19,420.00 | 590,314 |
| 2026-02-23 | ZAc 18,600.00 | ZAc 19,130.00 | ZAc 18,755.00 | ZAc 18,946.00 | 521,901 |
| 2026-02-20 | ZAc 18,576.00 | ZAc 18,919.00 | ZAc 18,667.00 | ZAc 18,897.00 | 1,176,889 |
| 2026-02-19 | ZAc 19,208.00 | ZAc 18,929.00 | ZAc 18,574.00 | ZAc 18,824.00 | 1,612,151 |
| 2026-02-18 | ZAc 18,811.00 | ZAc 19,213.00 | ZAc 18,780.00 | ZAc 18,920.00 | 518,396 |
| 2026-02-17 | ZAc 18,775.00 | ZAc 18,925.00 | ZAc 18,568.00 | ZAc 18,824.00 | 525,730 |
| 2026-02-16 | ZAc 18,708.00 | ZAc 18,765.00 | ZAc 18,579.00 | ZAc 18,765.00 | 802,481 |
| 2026-02-13 | ZAc 17,740.00 | ZAc 18,710.00 | ZAc 18,255.00 | ZAc 18,557.00 | 814,758 |
| 2026-02-12 | ZAc 18,528.00 | ZAc 18,768.00 | ZAc 18,267.00 | ZAc 18,768.00 | 729,408 |
| 2026-02-11 | ZAc 18,230.00 | ZAc 18,531.00 | ZAc 17,700.00 | ZAc 18,531.00 | 823,548 |
| 2026-02-10 | ZAc 18,500.00 | ZAc 18,485.00 | ZAc 17,879.00 | ZAc 18,224.00 | 2,350,498 |
| 2026-02-09 | ZAc 18,501.00 | ZAc 18,689.00 | ZAc 18,322.00 | ZAc 18,412.00 | 629,570 |
| 2026-02-06 | ZAc 18,268.00 | ZAc 18,431.00 | ZAc 18,103.00 | ZAc 18,419.00 | 676,597 |
| 2026-02-05 | ZAc 18,814.00 | ZAc 18,814.00 | ZAc 18,270.00 | ZAc 18,300.00 | 630,936 |
| 2026-02-04 | ZAc 18,640.00 | ZAc 18,653.00 | ZAc 18,292.00 | ZAc 18,529.00 | 499,414 |
| 2026-02-03 | ZAc 18,704.00 | ZAc 18,855.00 | ZAc 18,392.00 | ZAc 18,641.00 | 861,840 |
| 2026-02-02 | ZAc 18,345.00 | ZAc 18,725.00 | ZAc 17,901.00 | ZAc 18,663.00 | 1,001,014 |
| 2026-01-30 | ZAc 17,910.00 | ZAc 18,917.00 | ZAc 17,912.00 | ZAc 18,346.00 | 1,551,937 |
| 2026-01-29 | ZAc 18,047.00 | ZAc 18,459.00 | ZAc 18,060.00 | ZAc 18,354.00 | 965,508 |
| 2026-01-28 | ZAc 18,305.00 | ZAc 18,400.00 | ZAc 17,916.00 | ZAc 18,115.00 | 731,306 |
| 2026-01-27 | ZAc 18,090.00 | ZAc 18,518.00 | ZAc 18,090.00 | ZAc 18,234.00 | 1,139,184 |
| 2026-01-26 | ZAc 18,140.00 | ZAc 18,274.00 | ZAc 17,902.00 | ZAc 18,250.00 | 682,515 |
| 2026-01-23 | ZAc 18,222.00 | ZAc 18,421.00 | ZAc 17,973.00 | ZAc 18,139.00 | 728,307 |
| 2026-01-22 | ZAc 18,119.00 | ZAc 18,328.00 | ZAc 18,064.00 | ZAc 18,328.00 | 2,277,136 |
| 2026-01-21 | ZAc 17,700.00 | ZAc 18,098.00 | ZAc 17,690.00 | ZAc 18,025.00 | 532,714 |
| 2026-01-20 | ZAc 17,928.00 | ZAc 18,019.00 | ZAc 17,740.00 | ZAc 18,019.00 | 926,211 |
| 2026-01-19 | ZAc 18,000.00 | ZAc 18,023.00 | ZAc 17,703.00 | ZAc 17,891.00 | 489,607 |
| 2026-01-16 | ZAc 18,279.00 | ZAc 18,296.00 | ZAc 18,048.00 | ZAc 18,084.00 | 1,052,686 |
| 2026-01-15 | ZAc 18,100.00 | ZAc 18,316.00 | ZAc 17,968.00 | ZAc 18,199.00 | 944,575 |
| 2026-01-14 | ZAc 18,299.00 | ZAc 18,200.00 | ZAc 17,833.00 | ZAc 17,940.00 | 656,849 |
| 2026-01-13 | ZAc 18,300.00 | ZAc 18,243.00 | ZAc 18,050.00 | ZAc 18,164.00 | 937,198 |
| 2026-01-12 | ZAc 18,800.00 | ZAc 18,571.00 | ZAc 18,000.00 | ZAc 18,175.00 | 548,920 |
| 2026-01-09 | ZAc 18,468.00 | ZAc 18,686.00 | ZAc 18,299.00 | ZAc 18,552.00 | 672,056 |
| 2026-01-08 | ZAc 18,000.00 | ZAc 18,380.00 | ZAc 17,999.00 | ZAc 18,268.00 | 520,541 |
| 2026-01-07 | ZAc 18,500.00 | ZAc 18,533.00 | ZAc 17,800.00 | ZAc 18,354.00 | 1,132,927 |
| 2026-01-06 | ZAc 18,091.00 | ZAc 18,536.00 | ZAc 18,091.00 | ZAc 18,447.00 | 812,368 |
| 2026-01-05 | ZAc 17,951.00 | ZAc 18,079.00 | ZAc 17,775.00 | ZAc 18,062.00 | 552,739 |
| 2026-01-02 | ZAc 18,400.00 | ZAc 18,189.00 | ZAc 17,845.00 | ZAc 17,996.00 | 394,464 |
| 2025-12-31 | ZAc 18,100.00 | ZAc 18,161.00 | ZAc 18,000.00 | ZAc 18,161.00 | 277,924 |
| 2025-12-30 | ZAc 18,172.00 | ZAc 18,218.00 | ZAc 18,061.00 | ZAc 18,100.00 | 441,887 |
| 2025-12-29 | ZAc 18,200.00 | ZAc 18,244.00 | ZAc 17,970.00 | ZAc 18,100.00 | 381,378 |
| 2025-12-24 | ZAc 17,880.00 | ZAc 18,048.00 | ZAc 17,825.00 | ZAc 17,925.00 | 275,122 |
| 2025-12-23 | ZAc 17,999.00 | ZAc 17,947.00 | ZAc 17,774.00 | ZAc 17,882.00 | 485,219 |
| 2025-12-22 | ZAc 17,700.00 | ZAc 17,983.00 | ZAc 17,617.00 | ZAc 17,798.00 | 443,706 |
| 2025-12-19 | ZAc 18,380.00 | ZAc 18,163.00 | ZAc 17,630.00 | ZAc 17,859.00 | 2,508,083 |
| 2025-12-18 | ZAc 17,999.00 | ZAc 18,306.00 | ZAc 17,877.00 | ZAc 18,075.00 | 4,088,984 |
| 2025-12-17 | ZAc 17,700.00 | ZAc 17,978.00 | ZAc 17,603.00 | ZAc 17,978.00 | 823,816 |
| 2025-12-15 | ZAc 17,620.00 | ZAc 17,813.00 | ZAc 17,620.00 | ZAc 17,750.00 | 688,211 |
| 2025-12-12 | ZAc 17,799.00 | ZAc 17,977.00 | ZAc 17,636.00 | ZAc 17,636.00 | 1,373,292 |
| 2025-12-11 | ZAc 18,165.00 | ZAc 17,991.00 | ZAc 17,652.00 | ZAc 17,803.00 | 1,033,912 |
| 2025-12-10 | ZAc 17,700.00 | ZAc 17,975.00 | ZAc 17,761.00 | ZAc 17,900.00 | 438,244 |
| 2025-12-09 | ZAc 17,549.00 | ZAc 18,134.00 | ZAc 17,549.00 | ZAc 17,956.00 | 1,074,376 |
| 2025-12-08 | ZAc 17,999.00 | ZAc 17,945.00 | ZAc 17,524.00 | ZAc 17,587.00 | 674,254 |
| 2025-12-05 | ZAc 17,999.00 | ZAc 17,915.00 | ZAc 17,303.00 | ZAc 17,800.00 | 1,528,266 |
| 2025-12-04 | ZAc 17,979.00 | ZAc 17,977.00 | ZAc 17,670.00 | ZAc 17,700.00 | 654,559 |
| 2025-12-03 | ZAc 17,718.00 | ZAc 17,906.00 | ZAc 17,547.00 | ZAc 17,756.00 | 1,426,513 |
| 2025-12-02 | ZAc 17,699.00 | ZAc 17,863.00 | ZAc 17,309.00 | ZAc 17,686.00 | 1,223,430 |
| 2025-12-01 | ZAc 17,733.00 | ZAc 17,940.00 | ZAc 17,100.00 | ZAc 17,560.00 | 2,065,000 |
| 2025-11-28 | ZAc 17,650.00 | ZAc 17,627.00 | ZAc 17,236.00 | ZAc 17,386.00 | 1,384,456 |
| 2025-11-27 | ZAc 17,701.00 | ZAc 17,767.00 | ZAc 17,393.00 | ZAc 17,393.00 | 709,433 |
| 2025-11-26 | ZAc 17,400.00 | ZAc 17,730.00 | ZAc 17,407.00 | ZAc 17,613.00 | 1,040,341 |
| 2025-11-25 | ZAc 17,300.00 | ZAc 17,470.00 | ZAc 17,141.00 | ZAc 17,400.00 | 641,412 |
| 2025-11-24 | ZAc 17,529.00 | ZAc 17,646.00 | ZAc 17,187.00 | ZAc 17,390.00 | 1,660,877 |
| 2025-11-21 | ZAc 17,728.00 | ZAc 17,728.00 | ZAc 17,169.00 | ZAc 17,354.00 | 710,193 |
| 2025-11-20 | ZAc 17,587.00 | ZAc 17,990.00 | ZAc 17,547.00 | ZAc 17,729.00 | 707,918 |
| 2025-11-19 | ZAc 18,000.00 | ZAc 17,744.00 | ZAc 17,453.00 | ZAc 17,716.00 | 506,775 |
| 2025-11-18 | ZAc 17,800.00 | ZAc 17,943.00 | ZAc 17,483.00 | ZAc 17,483.00 | 1,064,545 |
| 2025-11-17 | ZAc 17,400.00 | ZAc 18,013.00 | ZAc 17,405.00 | ZAc 17,900.00 | 913,937 |
| 2025-11-14 | ZAc 17,810.00 | ZAc 17,855.00 | ZAc 17,474.00 | ZAc 17,561.00 | 571,992 |
| 2025-11-13 | ZAc 18,000.00 | ZAc 18,164.00 | ZAc 17,799.00 | ZAc 17,822.00 | 874,210 |
| 2025-11-12 | ZAc 17,600.00 | ZAc 17,966.00 | ZAc 17,548.00 | ZAc 17,930.00 | 912,225 |
| 2025-11-11 | ZAc 17,800.00 | ZAc 17,799.00 | ZAc 17,464.00 | ZAc 17,605.00 | 870,045 |
| 2025-11-10 | ZAc 17,401.00 | ZAc 17,868.00 | ZAc 17,430.00 | ZAc 17,604.00 | 1,285,747 |
| 2025-11-07 | ZAc 17,450.00 | ZAc 17,473.00 | ZAc 17,163.00 | ZAc 17,309.00 | 915,032 |
| 2025-11-06 | ZAc 17,442.00 | ZAc 17,512.00 | ZAc 17,250.00 | ZAc 17,402.00 | 729,161 |
| 2025-11-05 | ZAc 17,065.00 | ZAc 17,442.00 | ZAc 16,805.00 | ZAc 17,442.00 | 1,064,826 |
| 2025-11-04 | ZAc 17,399.00 | ZAc 17,215.00 | ZAc 16,857.00 | ZAc 17,018.00 | 746,430 |
| 2025-11-03 | ZAc 17,300.00 | ZAc 17,457.00 | ZAc 17,100.00 | ZAc 17,185.00 | 768,459 |
| 2025-10-31 | ZAc 17,599.00 | ZAc 17,452.00 | ZAc 17,148.00 | ZAc 17,215.00 | 997,665 |
| 2025-10-30 | ZAc 17,490.00 | ZAc 17,497.00 | ZAc 17,077.00 | ZAc 17,240.00 | 1,061,745 |
| 2025-10-29 | ZAc 17,745.00 | ZAc 17,640.00 | ZAc 17,328.00 | ZAc 17,425.00 | 528,081 |
| 2025-10-28 | ZAc 17,005.00 | ZAc 17,707.00 | ZAc 17,172.00 | ZAc 17,570.00 | 1,082,922 |
| 2025-10-27 | ZAc 17,062.00 | ZAc 17,437.00 | ZAc 17,082.00 | ZAc 17,129.00 | 1,107,621 |
| 2025-10-24 | ZAc 17,008.00 | ZAc 17,447.00 | ZAc 17,100.00 | ZAc 17,300.00 | 513,363 |
| 2025-10-23 | ZAc 17,100.00 | ZAc 17,309.00 | ZAc 17,000.00 | ZAc 17,275.00 | 565,417 |
| 2025-10-22 | ZAc 17,281.00 | ZAc 17,313.00 | ZAc 17,108.00 | ZAc 17,275.00 | 1,003,827 |
| 2025-10-21 | ZAc 17,700.00 | ZAc 17,685.00 | ZAc 17,429.00 | ZAc 17,550.00 | 1,140,094 |
| 2025-10-20 | ZAc 17,102.00 | ZAc 17,455.00 | ZAc 17,102.00 | ZAc 17,420.00 | 515,091 |
| 2025-10-17 | ZAc 17,150.00 | ZAc 17,327.00 | ZAc 17,001.00 | ZAc 17,102.00 | 777,683 |
| 2025-10-16 | ZAc 17,235.00 | ZAc 17,495.00 | ZAc 17,228.00 | ZAc 17,289.00 | 846,058 |
| 2025-10-15 | ZAc 17,499.00 | ZAc 17,468.00 | ZAc 17,212.00 | ZAc 17,235.00 | 979,475 |
| 2025-10-14 | ZAc 17,798.00 | ZAc 17,578.00 | ZAc 17,190.00 | ZAc 17,330.00 | 707,542 |
| 2025-10-13 | ZAc 17,405.00 | ZAc 17,723.00 | ZAc 17,097.00 | ZAc 17,517.00 | 633,277 |
| 2025-10-10 | ZAc 17,518.00 | ZAc 17,830.00 | ZAc 17,341.00 | ZAc 17,760.00 | 537,362 |
| 2025-10-09 | ZAc 17,025.00 | ZAc 17,571.00 | ZAc 17,025.00 | ZAc 17,518.00 | 777,599 |