Cell C Holdings Limited (CCD) Price History
Daily open, high, low, close and volume for Cell C Holdings Limited (CCD) from 2025-11-27 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 2,399.00 | ZAc 2,400.00 | ZAc 2,350.00 | ZAc 2,399.00 | 168 |
| 2026-10-08 | ZAc 2,369.00 | ZAc 2,370.00 | ZAc 2,306.00 | ZAc 2,370.00 | 12,579 |
| 2026-10-07 | ZAc 2,382.00 | ZAc 2,382.00 | ZAc 2,286.00 | ZAc 2,369.00 | 16,452 |
| 2026-10-06 | ZAc 2,284.00 | ZAc 2,392.00 | ZAc 2,284.00 | ZAc 2,307.00 | 14,441 |
| 2026-10-05 | ZAc 2,395.00 | ZAc 2,395.00 | ZAc 2,256.00 | ZAc 2,300.00 | 28,415 |
| 2026-10-02 | ZAc 2,391.00 | ZAc 2,399.00 | ZAc 2,391.00 | ZAc 2,399.00 | 647,553 |
| 2026-10-01 | ZAc 2,500.00 | ZAc 2,545.00 | ZAc 2,250.00 | ZAc 2,398.00 | 36,211 |
| 2026-09-30 | ZAc 2,361.00 | ZAc 2,496.00 | ZAc 2,361.00 | ZAc 2,494.00 | 3,669 |
| 2026-09-29 | ZAc 2,399.00 | ZAc 2,399.00 | ZAc 2,307.00 | ZAc 2,350.00 | 37,496 |
| 2026-09-28 | ZAc 2,500.00 | ZAc 2,496.00 | ZAc 2,360.00 | ZAc 2,400.00 | 15,839 |
| 2026-09-25 | ZAc 2,549.00 | ZAc 2,548.00 | ZAc 2,420.00 | ZAc 2,449.00 | 1,115 |
| 2026-09-23 | ZAc 2,454.00 | ZAc 2,498.00 | ZAc 2,408.00 | ZAc 2,498.00 | 75,396 |
| 2026-09-22 | ZAc 2,459.00 | ZAc 2,408.00 | ZAc 2,371.00 | ZAc 2,405.00 | 10,252 |
| 2026-09-21 | ZAc 2,301.00 | ZAc 2,469.00 | ZAc 2,301.00 | ZAc 2,466.00 | 743,729 |
| 2026-09-18 | ZAc 2,380.00 | ZAc 2,443.00 | ZAc 2,304.00 | ZAc 2,411.00 | 1,063 |
| 2026-09-17 | ZAc 2,300.00 | ZAc 2,379.00 | ZAc 2,300.00 | ZAc 2,319.00 | 76,777 |
| 2026-09-16 | ZAc 2,300.00 | ZAc 2,310.00 | ZAc 2,205.00 | ZAc 2,249.00 | 75,738 |
| 2026-09-15 | ZAc 2,399.00 | ZAc 2,399.00 | ZAc 2,285.00 | ZAc 2,300.00 | 19,808 |
| 2026-09-14 | ZAc 2,460.00 | ZAc 2,400.00 | ZAc 2,280.00 | ZAc 2,306.00 | 44,731 |
| 2026-09-11 | ZAc 2,479.00 | ZAc 2,479.00 | ZAc 2,371.00 | ZAc 2,371.00 | 72,568 |
| 2026-09-10 | ZAc 2,425.00 | ZAc 2,489.00 | ZAc 2,371.00 | ZAc 2,371.00 | 29,104 |
| 2026-09-09 | ZAc 2,465.00 | ZAc 2,474.00 | ZAc 2,356.00 | ZAc 2,401.00 | 60,862 |
| 2026-09-08 | ZAc 2,515.00 | ZAc 2,540.00 | ZAc 2,460.00 | ZAc 2,460.00 | 49,922 |
| 2026-09-07 | ZAc 2,565.00 | ZAc 2,565.00 | ZAc 2,485.00 | ZAc 2,490.00 | 8,681 |
| 2026-09-04 | ZAc 2,565.00 | ZAc 2,565.00 | ZAc 2,457.00 | ZAc 2,560.00 | 13,863 |
| 2026-09-03 | ZAc 2,565.00 | ZAc 2,597.00 | ZAc 2,491.00 | ZAc 2,565.00 | 1,324 |
| 2026-09-02 | ZAc 2,515.00 | ZAc 2,555.00 | ZAc 2,450.00 | ZAc 2,549.00 | 16,171 |
| 2026-09-01 | ZAc 2,599.00 | ZAc 2,650.00 | ZAc 2,501.00 | ZAc 2,503.00 | 13,031 |
| 2026-08-31 | ZAc 2,440.00 | ZAc 2,690.00 | ZAc 2,440.00 | ZAc 2,650.00 | 73,469 |
| 2026-08-28 | ZAc 2,560.00 | ZAc 2,560.00 | ZAc 2,453.00 | ZAc 2,549.00 | 308 |
| 2026-08-27 | ZAc 2,499.00 | ZAc 2,545.00 | ZAc 2,420.00 | ZAc 2,545.00 | 49,979 |
| 2026-08-26 | ZAc 2,585.00 | ZAc 2,650.00 | ZAc 2,499.00 | ZAc 2,548.00 | 68,518 |
| 2026-08-25 | ZAc 2,689.00 | ZAc 2,689.00 | ZAc 2,561.00 | ZAc 2,561.00 | 8,719 |
| 2026-08-24 | ZAc 2,679.00 | ZAc 2,689.00 | ZAc 2,505.00 | ZAc 2,689.00 | 80,340 |
| 2026-08-21 | ZAc 2,680.00 | ZAc 2,800.00 | ZAc 2,600.00 | ZAc 2,600.00 | 164,839 |
| 2026-08-20 | ZAc 2,600.00 | ZAc 2,680.00 | ZAc 2,600.00 | ZAc 2,680.00 | 66,387 |
| 2026-08-19 | ZAc 2,526.00 | ZAc 2,613.00 | ZAc 2,506.00 | ZAc 2,600.00 | 27,391 |
| 2026-08-18 | ZAc 2,559.00 | ZAc 2,629.00 | ZAc 2,559.00 | ZAc 2,617.00 | 556 |
| 2026-08-17 | ZAc 2,679.00 | ZAc 2,679.00 | ZAc 2,555.00 | ZAc 2,630.00 | 24,643 |
| 2026-08-14 | ZAc 2,590.00 | ZAc 2,680.00 | ZAc 2,590.00 | ZAc 2,600.00 | 38,718 |
| 2026-08-13 | ZAc 2,599.00 | ZAc 2,600.00 | ZAc 2,526.00 | ZAc 2,600.00 | 12,307 |
| 2026-08-12 | ZAc 2,517.00 | ZAc 2,600.00 | ZAc 2,517.00 | ZAc 2,600.00 | 5,695 |
| 2026-08-11 | ZAc 2,661.00 | ZAc 2,661.00 | ZAc 2,577.00 | ZAc 2,599.00 | 3,472 |
| 2026-08-07 | ZAc 2,620.00 | ZAc 2,660.00 | ZAc 2,600.00 | ZAc 2,660.00 | 89,389 |
| 2026-08-06 | ZAc 2,636.00 | ZAc 2,689.00 | ZAc 2,605.00 | ZAc 2,620.00 | 12,607 |
| 2026-08-05 | ZAc 2,745.00 | ZAc 2,745.00 | ZAc 2,633.00 | ZAc 2,699.00 | 732 |
| 2026-08-04 | ZAc 2,699.00 | ZAc 2,699.00 | ZAc 2,625.00 | ZAc 2,625.00 | 2,226 |
| 2026-08-03 | ZAc 2,698.00 | ZAc 2,700.00 | ZAc 2,622.00 | ZAc 2,699.00 | 30,649 |
| 2026-07-31 | ZAc 2,670.00 | ZAc 2,700.00 | ZAc 2,615.00 | ZAc 2,640.00 | 155,092 |
| 2026-07-30 | ZAc 2,581.00 | ZAc 2,700.00 | ZAc 2,601.00 | ZAc 2,681.00 | 10,234 |
| 2026-07-29 | ZAc 2,700.00 | ZAc 2,700.00 | ZAc 2,591.00 | ZAc 2,700.00 | 2,121 |
| 2026-07-28 | ZAc 2,619.00 | ZAc 2,680.00 | ZAc 2,602.00 | ZAc 2,680.00 | 91,605 |
| 2026-07-27 | ZAc 2,600.00 | ZAc 2,650.00 | ZAc 2,499.00 | ZAc 2,639.00 | 24,676 |
| 2026-07-24 | ZAc 2,619.00 | ZAc 2,650.00 | ZAc 2,551.00 | ZAc 2,649.00 | 52,750 |
| 2026-07-23 | ZAc 2,550.00 | ZAc 2,610.00 | ZAc 2,451.00 | ZAc 2,610.00 | 107,222 |
| 2026-07-22 | ZAc 2,594.00 | ZAc 2,594.00 | ZAc 2,522.00 | ZAc 2,570.00 | 6,420 |
| 2026-07-21 | ZAc 2,629.00 | ZAc 2,629.00 | ZAc 2,476.00 | ZAc 2,594.00 | 4,007 |
| 2026-07-20 | ZAc 2,639.00 | ZAc 2,525.00 | ZAc 2,439.00 | ZAc 2,525.00 | 7,512 |
| 2026-07-17 | ZAc 2,435.00 | ZAc 2,500.00 | ZAc 2,435.00 | ZAc 2,500.00 | 28,156 |
| 2026-07-16 | ZAc 2,440.00 | ZAc 2,440.00 | ZAc 2,321.00 | ZAc 2,427.00 | 11,702 |
| 2026-07-15 | ZAc 2,450.00 | ZAc 2,450.00 | ZAc 2,351.00 | ZAc 2,449.00 | 2,977 |
| 2026-07-14 | ZAc 2,500.00 | ZAc 2,500.00 | ZAc 2,300.00 | ZAc 2,497.00 | 119,725 |
| 2026-07-13 | ZAc 2,500.00 | ZAc 2,500.00 | ZAc 2,500.00 | ZAc 2,500.00 | 15,009 |
| 2026-07-10 | ZAc 2,500.00 | ZAc 2,500.00 | ZAc 2,499.00 | ZAc 2,499.00 | 728 |
| 2026-07-09 | ZAc 2,494.00 | ZAc 2,500.00 | ZAc 2,350.00 | ZAc 2,500.00 | 30,051 |
| 2026-07-08 | ZAc 2,497.00 | ZAc 2,497.00 | ZAc 2,301.00 | ZAc 2,400.00 | 7,217 |
| 2026-07-07 | ZAc 2,500.00 | ZAc 2,500.00 | ZAc 2,350.00 | ZAc 2,499.00 | 1,251 |
| 2026-07-06 | ZAc 2,596.00 | ZAc 2,596.00 | ZAc 2,596.00 | ZAc 2,596.00 | 9 |
| 2026-07-03 | ZAc 2,599.00 | ZAc 2,599.00 | ZAc 2,599.00 | ZAc 2,599.00 | 15 |
| 2026-07-02 | ZAc 2,301.00 | ZAc 2,647.00 | ZAc 2,301.00 | ZAc 2,630.00 | 25,865 |
| 2026-07-01 | ZAc 2,449.00 | ZAc 2,449.00 | ZAc 2,168.00 | ZAc 2,315.00 | 83,932 |
| 2026-06-30 | ZAc 2,215.00 | ZAc 2,354.00 | ZAc 2,215.00 | ZAc 2,348.00 | 17,507 |
| 2026-06-29 | ZAc 2,155.00 | ZAc 2,243.00 | ZAc 2,145.00 | ZAc 2,150.00 | 59,817 |
| 2026-06-26 | ZAc 2,165.00 | ZAc 2,219.00 | ZAc 2,152.00 | ZAc 2,219.00 | 5,757 |
| 2026-06-25 | ZAc 2,260.00 | ZAc 2,299.00 | ZAc 2,165.00 | ZAc 2,177.00 | 19,891 |
| 2026-06-24 | ZAc 2,385.00 | ZAc 2,385.00 | ZAc 2,200.00 | ZAc 2,270.00 | 10,575 |
| 2026-06-23 | ZAc 2,386.00 | ZAc 2,386.00 | ZAc 2,320.00 | ZAc 2,335.00 | 15,680 |
| 2026-06-22 | ZAc 2,393.00 | ZAc 2,488.00 | ZAc 2,386.00 | ZAc 2,425.00 | 8,970 |
| 2026-06-19 | ZAc 2,489.00 | ZAc 2,489.00 | ZAc 2,489.00 | ZAc 2,489.00 | 0 |
| 2026-06-18 | ZAc 2,525.00 | ZAc 2,525.00 | ZAc 2,386.00 | ZAc 2,489.00 | 31,646 |
| 2026-06-17 | ZAc 2,430.00 | ZAc 2,500.00 | ZAc 2,430.00 | ZAc 2,500.00 | 45,056 |
| 2026-06-15 | ZAc 2,427.00 | ZAc 2,550.00 | ZAc 2,427.00 | ZAc 2,542.00 | 1,202 |
| 2026-06-12 | ZAc 2,441.00 | ZAc 2,551.00 | ZAc 2,441.00 | ZAc 2,551.00 | 2,692 |
| 2026-06-11 | ZAc 2,443.00 | ZAc 2,548.00 | ZAc 2,443.00 | ZAc 2,548.00 | 1,133 |
| 2026-06-10 | ZAc 2,549.00 | ZAc 2,549.00 | ZAc 2,427.00 | ZAc 2,500.00 | 21,780 |
| 2026-06-09 | ZAc 2,591.00 | ZAc 2,589.00 | ZAc 2,454.00 | ZAc 2,490.00 | 9,204 |
| 2026-06-08 | ZAc 2,591.00 | ZAc 2,591.00 | ZAc 2,591.00 | ZAc 2,591.00 | 1,527 |
| 2026-06-05 | ZAc 2,540.00 | ZAc 2,591.00 | ZAc 2,540.00 | ZAc 2,591.00 | 398 |
| 2026-06-04 | ZAc 2,628.00 | ZAc 2,630.00 | ZAc 2,525.00 | ZAc 2,555.00 | 3,105 |
| 2026-06-03 | ZAc 2,634.00 | ZAc 2,634.00 | ZAc 2,551.00 | ZAc 2,629.00 | 38,986 |
| 2026-06-02 | ZAc 2,565.00 | ZAc 2,634.00 | ZAc 2,565.00 | ZAc 2,634.00 | 656 |
| 2026-06-01 | ZAc 2,650.00 | ZAc 2,650.00 | ZAc 2,625.00 | ZAc 2,625.00 | 264 |
| 2026-05-29 | ZAc 2,675.00 | ZAc 2,675.00 | ZAc 2,601.00 | ZAc 2,650.00 | 49,511 |
| 2026-05-28 | ZAc 2,650.00 | ZAc 2,675.00 | ZAc 2,600.00 | ZAc 2,668.00 | 666,005 |
| 2026-05-27 | ZAc 2,619.00 | ZAc 2,650.00 | ZAc 2,605.00 | ZAc 2,650.00 | 97,469 |
| 2026-05-26 | ZAc 2,595.00 | ZAc 2,633.00 | ZAc 2,575.00 | ZAc 2,582.00 | 37,047 |
| 2026-05-25 | ZAc 2,630.00 | ZAc 2,638.00 | ZAc 2,514.00 | ZAc 2,635.00 | 3,263 |
| 2026-05-22 | ZAc 2,618.00 | ZAc 2,635.00 | ZAc 2,619.00 | ZAc 2,619.00 | 796 |
| 2026-05-21 | ZAc 2,580.00 | ZAc 2,603.00 | ZAc 2,472.00 | ZAc 2,547.00 | 69,037 |
| 2026-05-20 | ZAc 2,606.00 | ZAc 2,606.00 | ZAc 2,525.00 | ZAc 2,580.00 | 108,282 |
| 2026-05-19 | ZAc 2,550.00 | ZAc 2,620.00 | ZAc 2,550.00 | ZAc 2,580.00 | 22,690 |
| 2026-05-18 | ZAc 2,592.00 | ZAc 2,604.00 | ZAc 2,518.00 | ZAc 2,604.00 | 384 |
| 2026-05-15 | ZAc 25.51 | ZAc 26.40 | ZAc 25.20 | ZAc 25.74 | 37,458 |
| 2026-05-14 | ZAc 26.66 | ZAc 26.66 | ZAc 25.51 | ZAc 26.50 | 49,322 |
| 2026-05-13 | ZAc 25.99 | ZAc 26.46 | ZAc 25.45 | ZAc 26.40 | 19,921 |
| 2026-05-12 | ZAc 25.68 | ZAc 26.26 | ZAc 25.50 | ZAc 25.99 | 5,528 |
| 2026-05-11 | ZAc 26.10 | ZAc 26.99 | ZAc 26.06 | ZAc 26.07 | 87,096 |
| 2026-05-08 | ZAc 26.20 | ZAc 26.99 | ZAc 26.00 | ZAc 26.60 | 48,477 |
| 2026-05-07 | ZAc 26.22 | ZAc 27.23 | ZAc 26.21 | ZAc 26.21 | 11,328 |
| 2026-05-06 | ZAc 26.20 | ZAc 27.00 | ZAc 26.40 | ZAc 26.99 | 78,547 |
| 2026-05-05 | ZAc 25.70 | ZAc 27.28 | ZAc 25.70 | ZAc 26.69 | 38,438 |
| 2026-05-04 | ZAc 25.20 | ZAc 27.98 | ZAc 24.25 | ZAc 27.46 | 40,683 |
| 2026-04-30 | ZAc 26.00 | ZAc 26.00 | ZAc 25.56 | ZAc 26.00 | 26,562 |
| 2026-04-29 | ZAc 25.99 | ZAc 26.00 | ZAc 25.46 | ZAc 25.99 | 17,627 |
| 2026-04-28 | ZAc 25.18 | ZAc 25.99 | ZAc 25.15 | ZAc 25.99 | 10,293 |
| 2026-04-24 | ZAc 25.86 | ZAc 25.86 | ZAc 25.28 | ZAc 25.28 | 28,199 |
| 2026-04-23 | ZAc 25.70 | ZAc 25.70 | ZAc 25.41 | ZAc 25.60 | 394,138 |
| 2026-04-22 | ZAc 26.64 | ZAc 26.64 | ZAc 25.50 | ZAc 25.70 | 28,326 |
| 2026-04-21 | ZAc 26.10 | ZAc 26.72 | ZAc 25.70 | ZAc 25.70 | 77,809 |
| 2026-04-20 | ZAc 26.02 | ZAc 26.02 | ZAc 25.36 | ZAc 25.86 | 1,703 |
| 2026-04-17 | ZAc 25.70 | ZAc 26.85 | ZAc 25.70 | ZAc 26.70 | 381,671 |
| 2026-04-16 | ZAc 25.35 | ZAc 26.00 | ZAc 25.70 | ZAc 25.70 | 1,331 |
| 2026-04-15 | ZAc 25.74 | ZAc 25.79 | ZAc 25.41 | ZAc 25.41 | 1,551 |
| 2026-04-14 | ZAc 25.35 | ZAc 25.80 | ZAc 25.36 | ZAc 25.49 | 1,266 |
| 2026-04-13 | ZAc 25.64 | ZAc 26.00 | ZAc 24.76 | ZAc 25.33 | 9,107 |
| 2026-04-10 | ZAc 25.61 | ZAc 26.84 | ZAc 25.61 | ZAc 26.00 | 694 |
| 2026-04-09 | ZAc 25.11 | ZAc 26.86 | ZAc 25.11 | ZAc 26.85 | 3,868 |
| 2026-04-08 | ZAc 26.00 | ZAc 26.90 | ZAc 24.70 | ZAc 26.90 | 14,150 |
| 2026-04-07 | ZAc 26.27 | ZAc 26.85 | ZAc 26.00 | ZAc 26.04 | 4,348 |
| 2026-04-02 | ZAc 26.00 | ZAc 26.01 | ZAc 26.00 | ZAc 26.01 | 74 |
| 2026-04-01 | ZAc 24.51 | ZAc 26.50 | ZAc 24.51 | ZAc 25.71 | 5,141 |
| 2026-03-31 | ZAc 25.50 | ZAc 26.49 | ZAc 25.24 | ZAc 26.49 | 2,010 |
| 2026-03-30 | ZAc 26.20 | ZAc 26.20 | ZAc 25.00 | ZAc 25.00 | 2,964 |
| 2026-03-27 | ZAc 25.50 | ZAc 26.20 | ZAc 25.50 | ZAc 26.20 | 51,664 |
| 2026-03-26 | ZAc 26.83 | ZAc 26.83 | ZAc 25.55 | ZAc 25.98 | 136,286 |
| 2026-03-25 | ZAc 26.83 | ZAc 26.83 | ZAc 26.00 | ZAc 26.50 | 28,244 |
| 2026-03-24 | ZAc 26.15 | ZAc 26.85 | ZAc 26.05 | ZAc 26.47 | 3,344 |
| 2026-03-23 | ZAc 27.78 | ZAc 28.20 | ZAc 26.26 | ZAc 26.80 | 51,608 |
| 2026-03-20 | ZAc 27.50 | ZAc 28.25 | ZAc 27.50 | ZAc 27.50 | 47,525 |
| 2026-03-19 | ZAc 27.41 | ZAc 27.87 | ZAc 27.41 | ZAc 27.50 | 35,391 |
| 2026-03-18 | ZAc 28.01 | ZAc 29.26 | ZAc 27.14 | ZAc 28.21 | 17,614 |
| 2026-03-17 | ZAc 26.82 | ZAc 29.50 | ZAc 26.82 | ZAc 28.01 | 61,816 |
| 2026-03-16 | ZAc 26.55 | ZAc 26.82 | ZAc 26.55 | ZAc 26.82 | 4,486 |
| 2026-03-13 | ZAc 27.00 | ZAc 27.00 | ZAc 26.51 | ZAc 26.89 | 8,499 |
| 2026-03-12 | ZAc 26.98 | ZAc 26.99 | ZAc 26.50 | ZAc 26.99 | 5,922 |
| 2026-03-11 | ZAc 26.96 | ZAc 26.98 | ZAc 26.50 | ZAc 26.98 | 17,196 |
| 2026-03-10 | ZAc 26.05 | ZAc 26.98 | ZAc 26.00 | ZAc 26.96 | 247,177 |
| 2026-03-09 | ZAc 26.99 | ZAc 26.99 | ZAc 26.01 | ZAc 26.05 | 27,960 |
| 2026-03-06 | ZAc 27.10 | ZAc 27.11 | ZAc 26.65 | ZAc 26.65 | 15,928 |
| 2026-03-05 | ZAc 26.70 | ZAc 28.00 | ZAc 26.70 | ZAc 27.09 | 82,470 |
| 2026-03-04 | ZAc 27.00 | ZAc 27.00 | ZAc 26.65 | ZAc 27.00 | 20,421 |
| 2026-03-03 | ZAc 28.00 | ZAc 28.00 | ZAc 26.65 | ZAc 26.98 | 17,630 |
| 2026-03-02 | ZAc 28.27 | ZAc 28.33 | ZAc 27.82 | ZAc 28.00 | 18,791 |
| 2026-02-27 | ZAc 28.50 | ZAc 29.44 | ZAc 28.26 | ZAc 28.27 | 21,751 |
| 2026-02-26 | ZAc 28.55 | ZAc 28.75 | ZAc 28.29 | ZAc 28.29 | 39,004 |
| 2026-02-25 | ZAc 28.50 | ZAc 29.00 | ZAc 28.50 | ZAc 29.00 | 26,589 |
| 2026-02-24 | ZAc 28.50 | ZAc 28.50 | ZAc 28.24 | ZAc 28.50 | 10,835 |
| 2026-02-23 | ZAc 28.16 | ZAc 28.52 | ZAc 28.16 | ZAc 28.50 | 7,864 |
| 2026-02-20 | ZAc 28.98 | ZAc 30.49 | ZAc 28.11 | ZAc 28.50 | 9,074 |
| 2026-02-19 | ZAc 28.15 | ZAc 30.50 | ZAc 28.10 | ZAc 28.98 | 36,488 |
| 2026-02-18 | ZAc 28.52 | ZAc 28.70 | ZAc 28.10 | ZAc 28.52 | 108,651 |
| 2026-02-17 | ZAc 28.72 | ZAc 29.01 | ZAc 28.65 | ZAc 28.65 | 8,895 |
| 2026-02-16 | ZAc 28.85 | ZAc 30.49 | ZAc 28.35 | ZAc 29.50 | 4,301 |
| 2026-02-13 | ZAc 30.00 | ZAc 30.00 | ZAc 28.85 | ZAc 29.01 | 43,874 |
| 2026-02-12 | ZAc 28.91 | ZAc 29.77 | ZAc 28.90 | ZAc 29.77 | 13,023 |
| 2026-02-11 | ZAc 28.80 | ZAc 29.80 | ZAc 28.80 | ZAc 29.80 | 541 |
| 2026-02-10 | ZAc 28.50 | ZAc 29.68 | ZAc 28.50 | ZAc 29.59 | 11,002 |
| 2026-02-09 | ZAc 28.88 | ZAc 29.09 | ZAc 28.40 | ZAc 28.40 | 65,260 |
| 2026-02-06 | ZAc 29.25 | ZAc 30.20 | ZAc 28.54 | ZAc 29.40 | 18,824 |
| 2026-02-05 | ZAc 28.84 | ZAc 29.79 | ZAc 28.52 | ZAc 29.25 | 24,492 |
| 2026-02-04 | ZAc 28.55 | ZAc 29.67 | ZAc 28.55 | ZAc 29.58 | 3,271 |
| 2026-02-03 | ZAc 29.59 | ZAc 29.68 | ZAc 28.75 | ZAc 29.68 | 2,181 |
| 2026-02-02 | ZAc 29.99 | ZAc 30.29 | ZAc 28.54 | ZAc 29.58 | 18,879 |
| 2026-01-30 | ZAc 29.55 | ZAc 29.99 | ZAc 28.51 | ZAc 29.99 | 58,428 |
| 2026-01-29 | ZAc 30.50 | ZAc 30.50 | ZAc 29.41 | ZAc 29.55 | 21,478 |
| 2026-01-28 | ZAc 30.50 | ZAc 30.00 | ZAc 29.65 | ZAc 30.00 | 6,414 |
| 2026-01-27 | ZAc 30.25 | ZAc 30.25 | ZAc 29.65 | ZAc 30.25 | 3,403 |
| 2026-01-26 | ZAc 30.90 | ZAc 30.90 | ZAc 29.56 | ZAc 30.47 | 26,351 |
| 2026-01-23 | ZAc 30.55 | ZAc 30.55 | ZAc 29.27 | ZAc 30.07 | 10,731 |
| 2026-01-22 | ZAc 30.20 | ZAc 30.50 | ZAc 29.60 | ZAc 30.00 | 4,179 |
| 2026-01-21 | ZAc 29.25 | ZAc 30.42 | ZAc 29.58 | ZAc 29.90 | 9,014 |
| 2026-01-20 | ZAc 30.87 | ZAc 30.87 | ZAc 29.50 | ZAc 29.61 | 18,375 |
| 2026-01-19 | ZAc 30.50 | ZAc 30.86 | ZAc 30.30 | ZAc 30.50 | 24,041 |
| 2026-01-16 | ZAc 30.30 | ZAc 30.99 | ZAc 30.30 | ZAc 30.50 | 1,558,410 |
| 2026-01-15 | ZAc 30.50 | ZAc 30.50 | ZAc 30.30 | ZAc 30.30 | 3,230 |
| 2026-01-14 | ZAc 30.09 | ZAc 30.97 | ZAc 29.50 | ZAc 30.30 | 135,152 |
| 2026-01-13 | ZAc 29.40 | ZAc 30.50 | ZAc 29.40 | ZAc 29.79 | 59,292 |
| 2026-01-12 | ZAc 28.00 | ZAc 29.48 | ZAc 28.00 | ZAc 29.25 | 10,779 |
| 2026-01-09 | ZAc 28.48 | ZAc 28.89 | ZAc 28.00 | ZAc 28.50 | 13,632 |
| 2026-01-08 | ZAc 27.60 | ZAc 28.50 | ZAc 27.51 | ZAc 28.39 | 15,527 |
| 2026-01-07 | ZAc 28.40 | ZAc 28.00 | ZAc 27.50 | ZAc 27.98 | 19,829 |
| 2026-01-06 | ZAc 28.20 | ZAc 28.40 | ZAc 27.73 | ZAc 28.11 | 24,403 |
| 2026-01-05 | ZAc 28.50 | ZAc 28.50 | ZAc 27.50 | ZAc 27.51 | 4,987 |
| 2026-01-02 | ZAc 28.50 | ZAc 28.38 | ZAc 27.45 | ZAc 28.38 | 29,608 |
| 2025-12-31 | ZAc 28.38 | ZAc 28.50 | ZAc 27.54 | ZAc 28.50 | 6,107 |
| 2025-12-30 | ZAc 27.50 | ZAc 28.49 | ZAc 27.50 | ZAc 28.38 | 5,436 |
| 2025-12-29 | ZAc 27.96 | ZAc 29.00 | ZAc 26.87 | ZAc 27.50 | 80,777 |
| 2025-12-24 | ZAc 27.65 | ZAc 28.00 | ZAc 26.90 | ZAc 27.95 | 2,222 |
| 2025-12-23 | ZAc 27.88 | ZAc 27.88 | ZAc 27.01 | ZAc 27.80 | 12,162 |
| 2025-12-22 | ZAc 27.70 | ZAc 27.78 | ZAc 26.87 | ZAc 27.66 | 22,977 |
| 2025-12-19 | ZAc 28.00 | ZAc 28.00 | ZAc 27.26 | ZAc 27.74 | 48,054 |
| 2025-12-18 | ZAc 28.40 | ZAc 28.40 | ZAc 27.50 | ZAc 27.93 | 9,686 |
| 2025-12-17 | ZAc 27.85 | ZAc 28.49 | ZAc 27.30 | ZAc 27.50 | 54,119 |
| 2025-12-15 | ZAc 28.06 | ZAc 28.40 | ZAc 28.00 | ZAc 28.40 | 6,839 |
| 2025-12-12 | ZAc 29.00 | ZAc 29.00 | ZAc 28.05 | ZAc 28.50 | 4,347 |
| 2025-12-11 | ZAc 28.95 | ZAc 29.14 | ZAc 28.00 | ZAc 28.50 | 132,796 |
| 2025-12-10 | ZAc 28.00 | ZAc 29.00 | ZAc 27.85 | ZAc 29.00 | 26,656 |
| 2025-12-09 | ZAc 29.00 | ZAc 30.00 | ZAc 27.56 | ZAc 27.99 | 35,714 |
| 2025-12-08 | ZAc 30.27 | ZAc 30.99 | ZAc 29.00 | ZAc 29.00 | 92,504 |
| 2025-12-05 | ZAc 31.19 | ZAc 31.18 | ZAc 30.27 | ZAc 30.27 | 12,042 |
| 2025-12-04 | ZAc 31.00 | ZAc 31.00 | ZAc 30.06 | ZAc 31.00 | 16,597 |
| 2025-12-03 | ZAc 31.39 | ZAc 31.49 | ZAc 30.50 | ZAc 30.70 | 171,018 |
| 2025-12-02 | ZAc 31.49 | ZAc 31.50 | ZAc 30.02 | ZAc 31.00 | 126,600 |
| 2025-12-01 | ZAc 31.50 | ZAc 31.50 | ZAc 31.00 | ZAc 31.20 | 205,366 |
| 2025-11-28 | ZAc 27.50 | ZAc 32.00 | ZAc 27.42 | ZAc 31.00 | 308,769 |
| 2025-11-27 | ZAc 27.00 | ZAc 27.50 | ZAc 26.22 | ZAc 27.50 | 765,005 |