Truworths International Limited (TRU) Price History
Daily open, high, low, close and volume for Truworths International Limited (TRU) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 4,411.00 | ZAc 4,536.00 | ZAc 4,393.00 | ZAc 4,480.00 | 1,621,570 |
| 2026-10-08 | ZAc 4,397.00 | ZAc 4,422.00 | ZAc 4,330.00 | ZAc 4,375.00 | 1,624,581 |
| 2026-10-07 | ZAc 4,373.00 | ZAc 4,447.00 | ZAc 4,254.00 | ZAc 4,382.00 | 4,402,799 |
| 2026-10-06 | ZAc 4,390.00 | ZAc 4,374.00 | ZAc 4,249.00 | ZAc 4,374.00 | 3,144,462 |
| 2026-10-05 | ZAc 4,350.00 | ZAc 4,338.00 | ZAc 4,254.00 | ZAc 4,271.00 | 4,942,982 |
| 2026-10-02 | ZAc 4,251.00 | ZAc 4,320.00 | ZAc 4,206.00 | ZAc 4,320.00 | 3,775,214 |
| 2026-10-01 | ZAc 4,237.00 | ZAc 4,286.50 | ZAc 4,205.00 | ZAc 4,246.00 | 1,617,302 |
| 2026-09-30 | ZAc 4,368.00 | ZAc 4,406.00 | ZAc 4,287.00 | ZAc 4,300.00 | 3,209,804 |
| 2026-09-29 | ZAc 4,234.00 | ZAc 4,364.00 | ZAc 4,248.00 | ZAc 4,360.00 | 1,251,173 |
| 2026-09-28 | ZAc 4,227.00 | ZAc 4,282.00 | ZAc 4,213.00 | ZAc 4,234.00 | 1,107,580 |
| 2026-09-25 | ZAc 4,231.00 | ZAc 4,265.00 | ZAc 4,189.00 | ZAc 4,201.00 | 1,991,006 |
| 2026-09-23 | ZAc 4,231.00 | ZAc 4,275.00 | ZAc 4,207.00 | ZAc 4,242.00 | 1,657,490 |
| 2026-09-22 | ZAc 4,350.00 | ZAc 4,310.00 | ZAc 4,143.00 | ZAc 4,240.00 | 1,895,418 |
| 2026-09-21 | ZAc 4,294.00 | ZAc 4,306.00 | ZAc 4,219.00 | ZAc 4,221.00 | 668,432 |
| 2026-09-18 | ZAc 4,308.00 | ZAc 4,348.00 | ZAc 4,249.00 | ZAc 4,249.00 | 3,936,310 |
| 2026-09-17 | ZAc 4,251.00 | ZAc 4,303.00 | ZAc 4,224.00 | ZAc 4,293.00 | 2,376,995 |
| 2026-09-16 | ZAc 4,326.00 | ZAc 4,341.00 | ZAc 4,238.00 | ZAc 4,250.00 | 1,264,123 |
| 2026-09-15 | ZAc 4,281.00 | ZAc 4,455.00 | ZAc 4,246.00 | ZAc 4,445.00 | 2,753,427 |
| 2026-09-14 | ZAc 4,370.00 | ZAc 4,390.00 | ZAc 4,293.00 | ZAc 4,296.00 | 923,646 |
| 2026-09-11 | ZAc 4,448.00 | ZAc 4,486.00 | ZAc 4,361.00 | ZAc 4,361.00 | 1,092,159 |
| 2026-09-10 | ZAc 4,500.00 | ZAc 4,605.00 | ZAc 4,496.00 | ZAc 4,496.00 | 1,937,601 |
| 2026-09-09 | ZAc 4,531.00 | ZAc 4,618.00 | ZAc 4,546.00 | ZAc 4,597.00 | 1,003,124 |
| 2026-09-08 | ZAc 4,501.00 | ZAc 4,602.00 | ZAc 4,493.00 | ZAc 4,579.00 | 967,411 |
| 2026-09-07 | ZAc 4,570.00 | ZAc 4,607.00 | ZAc 4,536.00 | ZAc 4,536.00 | 558,580 |
| 2026-09-04 | ZAc 4,595.00 | ZAc 4,661.00 | ZAc 4,559.00 | ZAc 4,580.00 | 986,664 |
| 2026-09-03 | ZAc 4,480.00 | ZAc 4,661.00 | ZAc 4,483.00 | ZAc 4,595.00 | 3,047,381 |
| 2026-09-02 | ZAc 4,460.00 | ZAc 4,526.00 | ZAc 4,415.00 | ZAc 4,522.00 | 4,173,828 |
| 2026-09-01 | ZAc 4,610.00 | ZAc 4,575.00 | ZAc 4,409.00 | ZAc 4,507.00 | 2,229,447 |
| 2026-08-31 | ZAc 4,688.00 | ZAc 4,839.00 | ZAc 4,575.00 | ZAc 4,575.00 | 3,191,510 |
| 2026-08-28 | ZAc 4,825.00 | ZAc 4,832.00 | ZAc 4,526.00 | ZAc 4,768.00 | 3,610,956 |
| 2026-08-27 | ZAc 5,010.00 | ZAc 5,140.00 | ZAc 4,739.00 | ZAc 4,824.00 | 2,533,634 |
| 2026-08-26 | ZAc 5,097.00 | ZAc 5,148.00 | ZAc 5,008.00 | ZAc 5,030.00 | 1,325,454 |
| 2026-08-25 | ZAc 5,070.00 | ZAc 5,130.00 | ZAc 5,035.00 | ZAc 5,097.00 | 759,986 |
| 2026-08-24 | ZAc 5,131.00 | ZAc 5,271.00 | ZAc 5,085.00 | ZAc 5,085.00 | 1,097,205 |
| 2026-08-21 | ZAc 5,135.00 | ZAc 5,243.00 | ZAc 5,134.00 | ZAc 5,161.00 | 891,574 |
| 2026-08-20 | ZAc 5,185.00 | ZAc 5,240.00 | ZAc 5,124.00 | ZAc 5,130.00 | 1,749,614 |
| 2026-08-19 | ZAc 5,170.00 | ZAc 5,281.00 | ZAc 5,139.00 | ZAc 5,219.00 | 1,643,627 |
| 2026-08-18 | ZAc 5,321.00 | ZAc 5,439.00 | ZAc 5,181.00 | ZAc 5,181.00 | 2,139,279 |
| 2026-08-17 | ZAc 5,469.00 | ZAc 5,481.00 | ZAc 5,334.00 | ZAc 5,365.00 | 1,184,995 |
| 2026-08-14 | ZAc 5,471.00 | ZAc 5,522.00 | ZAc 5,427.00 | ZAc 5,457.00 | 1,062,248 |
| 2026-08-13 | ZAc 5,227.00 | ZAc 5,612.00 | ZAc 5,191.00 | ZAc 5,495.00 | 2,690,000 |
| 2026-08-12 | ZAc 5,310.00 | ZAc 5,344.00 | ZAc 5,227.00 | ZAc 5,227.00 | 1,078,459 |
| 2026-08-11 | ZAc 5,391.00 | ZAc 5,455.00 | ZAc 5,308.00 | ZAc 5,359.00 | 1,081,859 |
| 2026-08-07 | ZAc 5,240.00 | ZAc 5,401.00 | ZAc 5,240.00 | ZAc 5,370.00 | 669,425 |
| 2026-08-06 | ZAc 5,350.00 | ZAc 5,376.00 | ZAc 5,291.00 | ZAc 5,320.00 | 595,948 |
| 2026-08-05 | ZAc 5,250.00 | ZAc 5,385.00 | ZAc 5,250.00 | ZAc 5,322.00 | 1,025,167 |
| 2026-08-04 | ZAc 5,380.00 | ZAc 5,328.00 | ZAc 5,252.00 | ZAc 5,334.00 | 1,532,183 |
| 2026-08-03 | ZAc 5,380.00 | ZAc 5,333.00 | ZAc 5,239.00 | ZAc 5,270.00 | 2,011,851 |
| 2026-07-31 | ZAc 5,380.00 | ZAc 5,370.00 | ZAc 5,287.00 | ZAc 5,314.00 | 1,528,570 |
| 2026-07-30 | ZAc 5,202.00 | ZAc 5,345.00 | ZAc 5,170.00 | ZAc 5,286.00 | 567,732 |
| 2026-07-29 | ZAc 5,100.00 | ZAc 5,243.00 | ZAc 5,137.00 | ZAc 5,236.00 | 1,305,342 |
| 2026-07-28 | ZAc 5,174.00 | ZAc 5,250.00 | ZAc 5,111.00 | ZAc 5,195.00 | 1,022,745 |
| 2026-07-27 | ZAc 5,074.00 | ZAc 5,188.00 | ZAc 5,104.00 | ZAc 5,139.00 | 705,124 |
| 2026-07-24 | ZAc 5,270.00 | ZAc 5,085.00 | ZAc 4,989.00 | ZAc 5,054.00 | 462,195 |
| 2026-07-23 | ZAc 5,168.00 | ZAc 5,112.00 | ZAc 4,981.00 | ZAc 5,000.00 | 3,152,669 |
| 2026-07-22 | ZAc 5,384.00 | ZAc 5,241.00 | ZAc 5,000.00 | ZAc 5,068.00 | 1,830,504 |
| 2026-07-21 | ZAc 5,301.00 | ZAc 5,380.00 | ZAc 5,168.00 | ZAc 5,220.00 | 2,227,191 |
| 2026-07-20 | ZAc 5,349.00 | ZAc 5,396.00 | ZAc 5,310.00 | ZAc 5,337.00 | 854,309 |
| 2026-07-17 | ZAc 5,500.00 | ZAc 5,510.00 | ZAc 5,364.00 | ZAc 5,370.00 | 1,043,021 |
| 2026-07-16 | ZAc 5,718.00 | ZAc 5,614.50 | ZAc 5,498.00 | ZAc 5,498.00 | 442,206 |
| 2026-07-15 | ZAc 5,650.00 | ZAc 5,625.00 | ZAc 5,446.00 | ZAc 5,605.00 | 881,090 |
| 2026-07-14 | ZAc 5,700.00 | ZAc 5,650.00 | ZAc 5,572.00 | ZAc 5,625.00 | 1,095,608 |
| 2026-07-13 | ZAc 5,554.00 | ZAc 5,655.00 | ZAc 5,539.00 | ZAc 5,648.00 | 467,303 |
| 2026-07-10 | ZAc 5,650.00 | ZAc 5,700.00 | ZAc 5,614.00 | ZAc 5,633.00 | 794,265 |
| 2026-07-09 | ZAc 5,684.00 | ZAc 5,655.00 | ZAc 5,550.00 | ZAc 5,666.00 | 877,711 |
| 2026-07-08 | ZAc 5,650.00 | ZAc 5,642.00 | ZAc 5,425.00 | ZAc 5,466.00 | 2,343,868 |
| 2026-07-07 | ZAc 5,719.00 | ZAc 5,713.00 | ZAc 5,641.00 | ZAc 5,698.00 | 1,036,800 |
| 2026-07-06 | ZAc 5,909.00 | ZAc 5,909.00 | ZAc 5,629.00 | ZAc 5,661.00 | 1,966,284 |
| 2026-07-03 | ZAc 5,780.00 | ZAc 5,878.00 | ZAc 5,754.00 | ZAc 5,878.00 | 935,205 |
| 2026-07-02 | ZAc 5,732.00 | ZAc 5,854.00 | ZAc 5,685.00 | ZAc 5,787.00 | 2,490,402 |
| 2026-07-01 | ZAc 5,667.00 | ZAc 5,696.00 | ZAc 5,600.00 | ZAc 5,696.00 | 1,022,057 |
| 2026-06-30 | ZAc 5,691.00 | ZAc 5,732.00 | ZAc 5,545.00 | ZAc 5,660.00 | 700,847 |
| 2026-06-29 | ZAc 5,601.00 | ZAc 5,686.00 | ZAc 5,563.00 | ZAc 5,674.00 | 922,682 |
| 2026-06-26 | ZAc 5,608.00 | ZAc 5,600.00 | ZAc 5,526.00 | ZAc 5,558.00 | 743,380 |
| 2026-06-25 | ZAc 5,691.00 | ZAc 5,651.00 | ZAc 5,558.00 | ZAc 5,569.00 | 662,157 |
| 2026-06-24 | ZAc 5,748.00 | ZAc 5,736.00 | ZAc 5,405.00 | ZAc 5,615.00 | 1,134,950 |
| 2026-06-23 | ZAc 5,700.00 | ZAc 5,773.00 | ZAc 5,663.00 | ZAc 5,715.00 | 636,742 |
| 2026-06-22 | ZAc 5,800.00 | ZAc 5,799.00 | ZAc 5,707.00 | ZAc 5,779.00 | 866,954 |
| 2026-06-19 | ZAc 5,613.00 | ZAc 5,796.00 | ZAc 5,613.00 | ZAc 5,737.00 | 1,797,107 |
| 2026-06-18 | ZAc 5,662.00 | ZAc 5,676.00 | ZAc 5,541.00 | ZAc 5,673.00 | 1,209,994 |
| 2026-06-17 | ZAc 5,583.00 | ZAc 5,636.00 | ZAc 5,570.00 | ZAc 5,629.00 | 760,310 |
| 2026-06-15 | ZAc 5,585.00 | ZAc 5,742.00 | ZAc 5,553.00 | ZAc 5,582.00 | 1,772,406 |
| 2026-06-12 | ZAc 5,429.00 | ZAc 5,576.00 | ZAc 5,429.00 | ZAc 5,528.00 | 914,704 |
| 2026-06-11 | ZAc 5,376.00 | ZAc 5,406.00 | ZAc 5,238.00 | ZAc 5,359.00 | 817,565 |
| 2026-06-10 | ZAc 5,326.00 | ZAc 5,335.00 | ZAc 5,080.00 | ZAc 5,269.00 | 846,208 |
| 2026-06-09 | ZAc 5,299.00 | ZAc 5,374.00 | ZAc 5,283.00 | ZAc 5,314.00 | 2,483,807 |
| 2026-06-08 | ZAc 5,020.00 | ZAc 5,340.00 | ZAc 5,096.00 | ZAc 5,304.00 | 1,504,123 |
| 2026-06-05 | ZAc 5,150.00 | ZAc 5,298.00 | ZAc 5,099.00 | ZAc 5,213.00 | 3,276,409 |
| 2026-06-04 | ZAc 5,000.00 | ZAc 5,151.00 | ZAc 5,061.00 | ZAc 5,093.00 | 864,236 |
| 2026-06-03 | ZAc 5,019.00 | ZAc 5,160.00 | ZAc 4,954.00 | ZAc 5,088.00 | 697,838 |
| 2026-06-02 | ZAc 4,980.00 | ZAc 5,125.00 | ZAc 4,950.00 | ZAc 5,000.00 | 1,900,252 |
| 2026-06-01 | ZAc 5,010.00 | ZAc 5,044.00 | ZAc 4,923.00 | ZAc 4,964.00 | 1,121,151 |
| 2026-05-29 | ZAc 5,201.00 | ZAc 5,245.00 | ZAc 4,970.00 | ZAc 5,000.00 | 2,923,246 |
| 2026-05-28 | ZAc 5,101.00 | ZAc 5,181.00 | ZAc 5,084.00 | ZAc 5,175.00 | 1,012,472 |
| 2026-05-27 | ZAc 5,087.00 | ZAc 5,177.00 | ZAc 5,057.00 | ZAc 5,165.00 | 4,167,353 |
| 2026-05-26 | ZAc 5,080.00 | ZAc 5,113.00 | ZAc 4,989.00 | ZAc 5,087.00 | 443,043 |
| 2026-05-25 | ZAc 5,220.00 | ZAc 5,143.00 | ZAc 5,067.00 | ZAc 5,108.00 | 256,008 |
| 2026-05-22 | ZAc 5,201.00 | ZAc 5,201.00 | ZAc 5,051.00 | ZAc 5,057.00 | 857,468 |
| 2026-05-21 | ZAc 5,063.00 | ZAc 5,180.00 | ZAc 5,063.00 | ZAc 5,121.00 | 556,021 |
| 2026-05-20 | ZAc 5,002.00 | ZAc 5,060.00 | ZAc 4,983.00 | ZAc 5,041.00 | 722,116 |
| 2026-05-19 | ZAc 5,160.00 | ZAc 5,108.00 | ZAc 4,996.00 | ZAc 5,032.00 | 1,101,020 |
| 2026-05-18 | ZAc 5,070.00 | ZAc 5,117.00 | ZAc 5,008.00 | ZAc 5,075.00 | 1,559,056 |
| 2026-05-15 | ZAc 5,104.00 | ZAc 5,160.00 | ZAc 5,012.00 | ZAc 5,079.00 | 1,214,682 |
| 2026-05-14 | ZAc 4,975.00 | ZAc 5,134.00 | ZAc 4,950.00 | ZAc 5,133.00 | 1,530,837 |
| 2026-05-13 | ZAc 4,977.00 | ZAc 4,976.00 | ZAc 4,879.00 | ZAc 4,975.00 | 1,854,503 |
| 2026-05-12 | ZAc 5,067.00 | ZAc 5,042.00 | ZAc 4,867.00 | ZAc 4,891.00 | 2,359,042 |
| 2026-05-11 | ZAc 5,120.00 | ZAc 5,214.00 | ZAc 4,975.00 | ZAc 5,019.00 | 3,112,733 |
| 2026-05-08 | ZAc 5,121.00 | ZAc 5,327.00 | ZAc 5,215.00 | ZAc 5,236.00 | 2,152,927 |
| 2026-05-07 | ZAc 5,052.00 | ZAc 5,391.00 | ZAc 5,201.00 | ZAc 5,345.00 | 2,162,318 |
| 2026-05-06 | ZAc 5,155.00 | ZAc 5,309.00 | ZAc 5,150.00 | ZAc 5,275.00 | 2,256,190 |
| 2026-05-05 | ZAc 5,104.00 | ZAc 5,184.00 | ZAc 5,025.00 | ZAc 5,152.00 | 1,597,759 |
| 2026-05-04 | ZAc 5,238.00 | ZAc 5,237.00 | ZAc 5,048.00 | ZAc 5,108.00 | 1,777,092 |
| 2026-04-30 | ZAc 5,150.00 | ZAc 5,232.00 | ZAc 5,113.00 | ZAc 5,177.00 | 2,748,047 |
| 2026-04-29 | ZAc 5,306.00 | ZAc 5,334.00 | ZAc 5,155.00 | ZAc 5,254.00 | 1,727,802 |
| 2026-04-28 | ZAc 5,220.00 | ZAc 5,332.00 | ZAc 5,163.00 | ZAc 5,270.00 | 1,662,333 |
| 2026-04-24 | ZAc 5,300.00 | ZAc 5,341.00 | ZAc 5,227.00 | ZAc 5,247.00 | 2,477,938 |
| 2026-04-23 | ZAc 5,300.00 | ZAc 5,388.00 | ZAc 5,313.00 | ZAc 5,322.00 | 2,075,557 |
| 2026-04-22 | ZAc 5,630.00 | ZAc 5,563.00 | ZAc 5,351.00 | ZAc 5,396.00 | 2,528,726 |
| 2026-04-21 | ZAc 5,533.00 | ZAc 5,600.00 | ZAc 5,508.00 | ZAc 5,508.00 | 2,250,354 |
| 2026-04-20 | ZAc 5,500.00 | ZAc 5,602.00 | ZAc 5,443.00 | ZAc 5,570.00 | 1,505,497 |
| 2026-04-17 | ZAc 5,471.00 | ZAc 5,599.00 | ZAc 5,386.00 | ZAc 5,596.00 | 2,559,996 |
| 2026-04-16 | ZAc 5,250.00 | ZAc 5,475.00 | ZAc 5,315.00 | ZAc 5,409.00 | 1,718,586 |
| 2026-04-15 | ZAc 5,481.00 | ZAc 5,400.00 | ZAc 5,273.00 | ZAc 5,310.00 | 1,913,757 |
| 2026-04-14 | ZAc 5,459.00 | ZAc 5,383.00 | ZAc 5,298.00 | ZAc 5,368.00 | 1,643,723 |
| 2026-04-13 | ZAc 5,330.00 | ZAc 5,330.00 | ZAc 5,233.00 | ZAc 5,300.00 | 2,981,196 |
| 2026-04-10 | ZAc 5,320.00 | ZAc 5,402.00 | ZAc 5,282.00 | ZAc 5,326.00 | 1,595,762 |
| 2026-04-09 | ZAc 5,290.00 | ZAc 5,333.00 | ZAc 5,235.00 | ZAc 5,333.00 | 1,556,221 |
| 2026-04-08 | ZAc 5,324.00 | ZAc 5,443.00 | ZAc 5,296.00 | ZAc 5,350.00 | 4,860,410 |
| 2026-04-07 | ZAc 5,151.00 | ZAc 5,240.00 | ZAc 5,042.00 | ZAc 5,059.00 | 1,904,913 |
| 2026-04-02 | ZAc 5,259.00 | ZAc 5,173.00 | ZAc 5,091.00 | ZAc 5,151.00 | 1,121,562 |
| 2026-04-01 | ZAc 5,270.00 | ZAc 5,335.00 | ZAc 5,175.00 | ZAc 5,228.00 | 2,313,884 |
| 2026-03-31 | ZAc 5,089.00 | ZAc 5,259.00 | ZAc 5,033.00 | ZAc 5,167.00 | 3,932,627 |
| 2026-03-30 | ZAc 4,900.00 | ZAc 5,058.00 | ZAc 4,871.00 | ZAc 5,045.00 | 4,359,198 |
| 2026-03-27 | ZAc 5,050.00 | ZAc 5,186.00 | ZAc 4,939.00 | ZAc 5,000.00 | 2,677,273 |
| 2026-03-26 | ZAc 5,128.00 | ZAc 5,256.00 | ZAc 5,129.00 | ZAc 5,129.00 | 3,036,662 |
| 2026-03-25 | ZAc 5,100.00 | ZAc 5,292.00 | ZAc 5,155.00 | ZAc 5,271.00 | 2,033,593 |
| 2026-03-24 | ZAc 5,108.00 | ZAc 5,220.00 | ZAc 5,060.00 | ZAc 5,151.00 | 2,579,547 |
| 2026-03-23 | ZAc 5,200.00 | ZAc 5,201.00 | ZAc 4,984.00 | ZAc 5,100.00 | 3,538,424 |
| 2026-03-20 | ZAc 5,170.00 | ZAc 5,288.00 | ZAc 5,068.00 | ZAc 5,204.00 | 7,511,839 |
| 2026-03-19 | ZAc 4,971.00 | ZAc 5,081.00 | ZAc 4,873.00 | ZAc 5,081.00 | 1,955,509 |
| 2026-03-18 | ZAc 5,175.00 | ZAc 5,241.00 | ZAc 4,983.00 | ZAc 4,988.00 | 2,914,379 |
| 2026-03-17 | ZAc 5,440.00 | ZAc 5,484.00 | ZAc 5,323.00 | ZAc 5,392.00 | 2,709,429 |
| 2026-03-16 | ZAc 5,476.00 | ZAc 5,515.00 | ZAc 5,399.00 | ZAc 5,440.00 | 2,294,655 |
| 2026-03-13 | ZAc 5,490.00 | ZAc 5,537.00 | ZAc 5,433.00 | ZAc 5,440.00 | 2,174,170 |
| 2026-03-12 | ZAc 5,471.00 | ZAc 5,633.00 | ZAc 5,425.00 | ZAc 5,541.00 | 3,639,986 |
| 2026-03-11 | ZAc 5,700.00 | ZAc 5,730.00 | ZAc 5,503.00 | ZAc 5,613.00 | 2,515,995 |
| 2026-03-10 | ZAc 5,744.00 | ZAc 5,788.00 | ZAc 5,627.00 | ZAc 5,700.00 | 4,210,446 |
| 2026-03-09 | ZAc 5,570.00 | ZAc 5,571.00 | ZAc 5,454.00 | ZAc 5,515.00 | 4,680,275 |
| 2026-03-06 | ZAc 5,827.00 | ZAc 5,827.00 | ZAc 5,578.00 | ZAc 5,609.00 | 2,123,037 |
| 2026-03-05 | ZAc 5,798.00 | ZAc 5,854.00 | ZAc 5,731.00 | ZAc 5,780.00 | 930,252 |
| 2026-03-04 | ZAc 5,606.00 | ZAc 5,846.00 | ZAc 5,622.50 | ZAc 5,800.00 | 1,700,255 |
| 2026-03-03 | ZAc 5,750.00 | ZAc 5,881.00 | ZAc 5,629.00 | ZAc 5,643.00 | 2,961,256 |
| 2026-03-02 | ZAc 5,980.00 | ZAc 6,015.00 | ZAc 5,790.00 | ZAc 5,895.00 | 2,995,210 |
| 2026-02-27 | ZAc 6,080.00 | ZAc 6,280.00 | ZAc 6,024.00 | ZAc 6,053.00 | 2,590,519 |
| 2026-02-26 | ZAc 5,807.00 | ZAc 6,248.00 | ZAc 5,806.00 | ZAc 6,076.00 | 5,855,745 |
| 2026-02-25 | ZAc 5,800.00 | ZAc 5,974.00 | ZAc 5,810.00 | ZAc 5,869.00 | 3,313,482 |
| 2026-02-24 | ZAc 5,656.00 | ZAc 5,884.00 | ZAc 5,749.50 | ZAc 5,859.00 | 931,754 |
| 2026-02-23 | ZAc 5,656.00 | ZAc 5,871.00 | ZAc 5,712.00 | ZAc 5,843.00 | 1,766,372 |
| 2026-02-20 | ZAc 5,651.00 | ZAc 5,734.00 | ZAc 5,646.00 | ZAc 5,674.00 | 1,977,186 |
| 2026-02-19 | ZAc 5,575.00 | ZAc 5,682.00 | ZAc 5,542.00 | ZAc 5,680.00 | 1,064,896 |
| 2026-02-18 | ZAc 5,550.00 | ZAc 5,671.00 | ZAc 5,582.00 | ZAc 5,620.00 | 1,377,950 |
| 2026-02-17 | ZAc 5,605.00 | ZAc 5,683.00 | ZAc 5,575.00 | ZAc 5,575.00 | 1,448,349 |
| 2026-02-16 | ZAc 5,600.00 | ZAc 5,695.00 | ZAc 5,610.00 | ZAc 5,630.00 | 923,324 |
| 2026-02-13 | ZAc 5,690.00 | ZAc 5,761.00 | ZAc 5,626.00 | ZAc 5,626.00 | 999,113 |
| 2026-02-12 | ZAc 5,575.00 | ZAc 5,770.00 | ZAc 5,504.00 | ZAc 5,727.00 | 1,567,851 |
| 2026-02-11 | ZAc 5,974.00 | ZAc 5,876.00 | ZAc 5,580.00 | ZAc 5,589.00 | 1,850,813 |
| 2026-02-10 | ZAc 5,660.00 | ZAc 5,741.00 | ZAc 5,683.00 | ZAc 5,683.00 | 1,610,971 |
| 2026-02-09 | ZAc 5,950.00 | ZAc 5,804.00 | ZAc 5,671.00 | ZAc 5,740.00 | 1,329,451 |
| 2026-02-06 | ZAc 5,800.00 | ZAc 5,769.00 | ZAc 5,663.00 | ZAc 5,717.00 | 1,381,602 |
| 2026-02-05 | ZAc 5,910.00 | ZAc 5,975.00 | ZAc 5,750.00 | ZAc 5,751.00 | 2,578,668 |
| 2026-02-04 | ZAc 6,163.00 | ZAc 6,125.00 | ZAc 5,885.00 | ZAc 5,893.00 | 1,668,727 |
| 2026-02-03 | ZAc 6,090.00 | ZAc 6,139.00 | ZAc 6,000.00 | ZAc 6,092.00 | 2,791,533 |
| 2026-02-02 | ZAc 6,000.00 | ZAc 6,055.00 | ZAc 5,870.00 | ZAc 5,971.00 | 2,498,711 |
| 2026-01-30 | ZAc 6,010.00 | ZAc 6,145.00 | ZAc 5,937.00 | ZAc 6,010.00 | 2,812,722 |
| 2026-01-29 | ZAc 6,127.00 | ZAc 6,243.00 | ZAc 6,010.00 | ZAc 6,010.00 | 3,088,683 |
| 2026-01-28 | ZAc 5,837.00 | ZAc 6,181.00 | ZAc 5,898.00 | ZAc 6,127.00 | 3,303,775 |
| 2026-01-27 | ZAc 5,870.00 | ZAc 6,019.00 | ZAc 5,850.00 | ZAc 5,905.00 | 2,932,169 |
| 2026-01-26 | ZAc 6,042.00 | ZAc 6,055.00 | ZAc 5,850.00 | ZAc 5,975.00 | 4,226,602 |
| 2026-01-23 | ZAc 6,110.00 | ZAc 6,380.00 | ZAc 5,955.00 | ZAc 6,036.00 | 4,558,330 |
| 2026-01-22 | ZAc 5,911.00 | ZAc 6,090.00 | ZAc 5,832.00 | ZAc 6,089.00 | 8,503,448 |
| 2026-01-21 | ZAc 5,600.00 | ZAc 5,851.00 | ZAc 5,603.00 | ZAc 5,785.00 | 3,098,018 |
| 2026-01-20 | ZAc 5,644.00 | ZAc 5,718.00 | ZAc 5,595.00 | ZAc 5,665.00 | 3,922,040 |
| 2026-01-19 | ZAc 5,670.00 | ZAc 5,689.00 | ZAc 5,563.00 | ZAc 5,655.00 | 2,984,983 |
| 2026-01-16 | ZAc 5,610.00 | ZAc 5,691.00 | ZAc 5,588.00 | ZAc 5,655.00 | 3,151,153 |
| 2026-01-15 | ZAc 5,739.00 | ZAc 5,822.00 | ZAc 5,642.00 | ZAc 5,642.00 | 2,645,268 |
| 2026-01-14 | ZAc 5,697.00 | ZAc 5,827.00 | ZAc 5,600.00 | ZAc 5,751.00 | 7,625,423 |
| 2026-01-13 | ZAc 5,750.00 | ZAc 5,866.00 | ZAc 5,729.00 | ZAc 5,729.00 | 2,185,327 |
| 2026-01-12 | ZAc 5,800.00 | ZAc 5,902.00 | ZAc 5,747.00 | ZAc 5,815.00 | 1,381,972 |
| 2026-01-09 | ZAc 5,600.00 | ZAc 5,892.00 | ZAc 5,673.00 | ZAc 5,892.00 | 2,386,666 |
| 2026-01-08 | ZAc 5,850.00 | ZAc 5,859.00 | ZAc 5,687.00 | ZAc 5,694.00 | 1,846,379 |
| 2026-01-07 | ZAc 5,684.00 | ZAc 5,845.00 | ZAc 5,631.00 | ZAc 5,845.00 | 2,509,314 |
| 2026-01-06 | ZAc 5,659.00 | ZAc 5,694.00 | ZAc 5,607.00 | ZAc 5,666.00 | 1,263,216 |
| 2026-01-05 | ZAc 5,667.00 | ZAc 5,747.00 | ZAc 5,585.00 | ZAc 5,639.00 | 930,621 |
| 2026-01-02 | ZAc 5,693.00 | ZAc 5,704.00 | ZAc 5,603.00 | ZAc 5,668.00 | 720,800 |
| 2025-12-31 | ZAc 5,669.00 | ZAc 5,693.00 | ZAc 5,625.00 | ZAc 5,693.00 | 79,744 |
| 2025-12-30 | ZAc 5,739.00 | ZAc 5,761.00 | ZAc 5,658.00 | ZAc 5,670.00 | 705,459 |
| 2025-12-29 | ZAc 5,636.00 | ZAc 5,741.00 | ZAc 5,640.00 | ZAc 5,712.00 | 692,641 |
| 2025-12-24 | ZAc 5,664.00 | ZAc 5,664.00 | ZAc 5,600.00 | ZAc 5,621.00 | 192,030 |
| 2025-12-23 | ZAc 5,550.00 | ZAc 5,639.00 | ZAc 5,578.00 | ZAc 5,600.00 | 456,124 |
| 2025-12-22 | ZAc 5,800.00 | ZAc 5,665.00 | ZAc 5,557.00 | ZAc 5,615.00 | 1,122,439 |
| 2025-12-19 | ZAc 5,623.00 | ZAc 5,842.00 | ZAc 5,557.00 | ZAc 5,614.00 | 2,796,572 |
| 2025-12-18 | ZAc 5,743.00 | ZAc 6,069.00 | ZAc 5,611.00 | ZAc 5,800.00 | 3,830,093 |
| 2025-12-17 | ZAc 5,550.00 | ZAc 5,745.00 | ZAc 5,554.00 | ZAc 5,734.00 | 881,002 |
| 2025-12-15 | ZAc 5,500.00 | ZAc 5,623.00 | ZAc 5,499.00 | ZAc 5,600.00 | 888,359 |
| 2025-12-12 | ZAc 5,371.00 | ZAc 5,500.00 | ZAc 5,356.00 | ZAc 5,500.00 | 2,396,998 |
| 2025-12-11 | ZAc 5,440.00 | ZAc 5,428.00 | ZAc 5,301.00 | ZAc 5,339.00 | 646,410 |
| 2025-12-10 | ZAc 5,536.00 | ZAc 5,536.00 | ZAc 5,371.00 | ZAc 5,384.00 | 1,321,649 |
| 2025-12-09 | ZAc 5,468.00 | ZAc 5,556.00 | ZAc 5,440.00 | ZAc 5,492.00 | 1,116,016 |
| 2025-12-08 | ZAc 5,648.00 | ZAc 5,687.00 | ZAc 5,436.00 | ZAc 5,454.00 | 503,873 |
| 2025-12-05 | ZAc 5,615.00 | ZAc 5,652.00 | ZAc 5,531.00 | ZAc 5,622.00 | 505,416 |
| 2025-12-04 | ZAc 5,599.00 | ZAc 5,610.00 | ZAc 5,501.00 | ZAc 5,567.00 | 956,635 |
| 2025-12-03 | ZAc 5,450.00 | ZAc 5,575.00 | ZAc 5,426.00 | ZAc 5,547.00 | 533,422 |
| 2025-12-02 | ZAc 5,473.00 | ZAc 5,511.00 | ZAc 5,423.00 | ZAc 5,458.00 | 477,831 |
| 2025-12-01 | ZAc 5,526.00 | ZAc 5,526.00 | ZAc 5,403.00 | ZAc 5,471.00 | 732,464 |
| 2025-11-28 | ZAc 5,621.00 | ZAc 5,685.00 | ZAc 5,533.00 | ZAc 5,533.00 | 795,798 |
| 2025-11-27 | ZAc 5,634.00 | ZAc 5,826.50 | ZAc 5,608.00 | ZAc 5,635.00 | 2,428,309 |
| 2025-11-26 | ZAc 5,520.00 | ZAc 5,667.00 | ZAc 5,550.00 | ZAc 5,626.00 | 3,015,500 |
| 2025-11-25 | ZAc 5,551.00 | ZAc 5,610.00 | ZAc 5,500.00 | ZAc 5,515.00 | 1,337,906 |
| 2025-11-24 | ZAc 5,600.00 | ZAc 5,661.00 | ZAc 5,494.00 | ZAc 5,568.00 | 1,061,400 |
| 2025-11-21 | ZAc 5,570.00 | ZAc 5,763.00 | ZAc 5,574.00 | ZAc 5,575.00 | 1,487,673 |
| 2025-11-20 | ZAc 5,699.00 | ZAc 5,896.00 | ZAc 5,681.00 | ZAc 5,714.00 | 3,279,813 |
| 2025-11-19 | ZAc 5,550.00 | ZAc 5,715.00 | ZAc 5,550.00 | ZAc 5,633.00 | 1,421,580 |
| 2025-11-18 | ZAc 5,520.00 | ZAc 5,710.00 | ZAc 5,569.00 | ZAc 5,638.00 | 3,150,679 |
| 2025-11-17 | ZAc 5,511.00 | ZAc 5,701.00 | ZAc 5,544.00 | ZAc 5,664.00 | 1,123,217 |
| 2025-11-14 | ZAc 5,470.00 | ZAc 5,649.00 | ZAc 5,457.00 | ZAc 5,576.00 | 1,798,835 |
| 2025-11-13 | ZAc 5,404.00 | ZAc 5,785.00 | ZAc 5,518.00 | ZAc 5,659.00 | 2,430,776 |
| 2025-11-12 | ZAc 5,352.00 | ZAc 5,563.00 | ZAc 5,381.00 | ZAc 5,546.00 | 1,446,691 |
| 2025-11-11 | ZAc 5,300.00 | ZAc 5,477.00 | ZAc 5,309.00 | ZAc 5,457.00 | 2,203,452 |
| 2025-11-10 | ZAc 5,449.00 | ZAc 5,435.00 | ZAc 5,345.00 | ZAc 5,347.00 | 1,679,517 |
| 2025-11-07 | ZAc 5,394.00 | ZAc 5,423.00 | ZAc 5,264.00 | ZAc 5,363.00 | 2,153,509 |
| 2025-11-06 | ZAc 5,323.00 | ZAc 5,442.00 | ZAc 5,197.00 | ZAc 5,394.00 | 3,483,558 |
| 2025-11-05 | ZAc 5,010.00 | ZAc 5,309.00 | ZAc 4,936.00 | ZAc 5,298.00 | 3,140,709 |
| 2025-11-04 | ZAc 5,180.00 | ZAc 5,209.00 | ZAc 4,979.00 | ZAc 5,042.00 | 3,158,995 |
| 2025-11-03 | ZAc 5,211.00 | ZAc 5,298.00 | ZAc 5,189.00 | ZAc 5,190.00 | 2,431,354 |
| 2025-10-31 | ZAc 5,390.00 | ZAc 5,401.00 | ZAc 5,185.00 | ZAc 5,185.00 | 3,270,399 |
| 2025-10-30 | ZAc 5,626.00 | ZAc 5,626.00 | ZAc 5,365.00 | ZAc 5,388.00 | 1,350,819 |
| 2025-10-29 | ZAc 5,528.00 | ZAc 5,554.00 | ZAc 5,455.00 | ZAc 5,507.00 | 4,897,380 |
| 2025-10-28 | ZAc 5,558.00 | ZAc 5,604.00 | ZAc 5,515.00 | ZAc 5,525.00 | 2,142,846 |
| 2025-10-27 | ZAc 5,680.00 | ZAc 5,692.00 | ZAc 5,503.00 | ZAc 5,552.00 | 2,116,519 |
| 2025-10-24 | ZAc 5,600.00 | ZAc 5,650.00 | ZAc 5,488.00 | ZAc 5,626.00 | 2,793,660 |
| 2025-10-23 | ZAc 5,493.00 | ZAc 5,541.00 | ZAc 5,424.00 | ZAc 5,520.00 | 2,540,418 |
| 2025-10-22 | ZAc 5,460.00 | ZAc 5,580.00 | ZAc 5,479.00 | ZAc 5,490.00 | 1,860,232 |
| 2025-10-21 | ZAc 5,575.00 | ZAc 5,744.00 | ZAc 5,334.00 | ZAc 5,449.00 | 3,935,329 |
| 2025-10-20 | ZAc 5,599.00 | ZAc 5,649.00 | ZAc 5,568.00 | ZAc 5,602.00 | 2,689,242 |
| 2025-10-17 | ZAc 5,503.00 | ZAc 5,633.00 | ZAc 5,468.00 | ZAc 5,560.00 | 2,897,160 |
| 2025-10-16 | ZAc 5,640.00 | ZAc 5,643.00 | ZAc 5,530.00 | ZAc 5,530.00 | 1,549,720 |
| 2025-10-15 | ZAc 5,600.00 | ZAc 5,737.00 | ZAc 5,577.00 | ZAc 5,630.00 | 7,645,376 |
| 2025-10-14 | ZAc 5,600.00 | ZAc 5,665.00 | ZAc 5,503.00 | ZAc 5,665.00 | 2,449,472 |
| 2025-10-13 | ZAc 5,700.00 | ZAc 5,624.00 | ZAc 5,503.00 | ZAc 5,600.00 | 1,156,259 |
| 2025-10-10 | ZAc 5,744.00 | ZAc 5,939.00 | ZAc 5,594.00 | ZAc 5,630.00 | 5,921,596 |
| 2025-10-09 | ZAc 5,500.00 | ZAc 5,700.00 | ZAc 5,550.00 | ZAc 5,625.00 | 2,279,427 |