Finbond Group Limited (FGL) Price History
Daily open, high, low, close and volume for Finbond Group Limited (FGL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 72.00 | ZAc 72.00 | ZAc 72.00 | ZAc 72.00 | 5,891 |
| 2026-10-08 | ZAc 71.00 | ZAc 72.00 | ZAc 72.00 | ZAc 72.00 | 41,354 |
| 2026-10-07 | ZAc 77.00 | ZAc 77.00 | ZAc 74.00 | ZAc 74.00 | 65,088 |
| 2026-10-06 | ZAc 77.00 | ZAc 77.00 | ZAc 77.00 | ZAc 77.00 | 16,484 |
| 2026-10-05 | ZAc 77.00 | ZAc 77.00 | ZAc 77.00 | ZAc 77.00 | 0 |
| 2026-10-02 | ZAc 77.00 | ZAc 77.00 | ZAc 77.00 | ZAc 77.00 | 25 |
| 2026-10-01 | ZAc 77.00 | ZAc 77.00 | ZAc 77.00 | ZAc 77.00 | 32,661 |
| 2026-09-30 | ZAc 81.00 | ZAc 81.00 | ZAc 80.00 | ZAc 80.00 | 2,452 |
| 2026-09-29 | ZAc 81.00 | ZAc 82.00 | ZAc 76.00 | ZAc 76.00 | 124,860 |
| 2026-09-28 | ZAc 80.00 | ZAc 79.00 | ZAc 77.00 | ZAc 77.00 | 24,258 |
| 2026-09-25 | ZAc 82.00 | ZAc 82.00 | ZAc 82.00 | ZAc 82.00 | 1,204 |
| 2026-09-23 | ZAc 82.00 | ZAc 82.00 | ZAc 77.00 | ZAc 77.00 | 14,710 |
| 2026-09-22 | ZAc 81.00 | ZAc 81.00 | ZAc 79.00 | ZAc 79.00 | 19,562 |
| 2026-09-21 | ZAc 75.00 | ZAc 82.00 | ZAc 74.00 | ZAc 82.00 | 44,655 |
| 2026-09-18 | ZAc 74.00 | ZAc 74.00 | ZAc 74.00 | ZAc 74.00 | 0 |
| 2026-09-17 | ZAc 72.00 | ZAc 82.00 | ZAc 72.00 | ZAc 74.00 | 3,117 |
| 2026-09-16 | ZAc 72.00 | ZAc 72.00 | ZAc 72.00 | ZAc 72.00 | 500 |
| 2026-09-15 | ZAc 81.00 | ZAc 81.00 | ZAc 71.00 | ZAc 73.00 | 10,610 |
| 2026-09-14 | ZAc 82.00 | ZAc 82.00 | ZAc 82.00 | ZAc 82.00 | 17,917 |
| 2026-09-11 | ZAc 82.00 | ZAc 82.00 | ZAc 82.00 | ZAc 82.00 | 9,283 |
| 2026-09-10 | ZAc 80.00 | ZAc 82.00 | ZAc 80.00 | ZAc 80.00 | 32,415 |
| 2026-09-09 | ZAc 79.00 | ZAc 82.00 | ZAc 79.00 | ZAc 82.00 | 1,237 |
| 2026-09-08 | ZAc 82.00 | ZAc 82.00 | ZAc 71.00 | ZAc 76.00 | 6,313 |
| 2026-09-07 | ZAc 82.00 | ZAc 82.00 | ZAc 79.00 | ZAc 82.00 | 22,408 |
| 2026-09-04 | ZAc 85.00 | ZAc 85.00 | ZAc 82.00 | ZAc 82.00 | 3,877 |
| 2026-09-03 | ZAc 83.00 | ZAc 83.00 | ZAc 79.00 | ZAc 82.00 | 192,960 |
| 2026-09-02 | ZAc 85.00 | ZAc 85.00 | ZAc 83.00 | ZAc 83.00 | 3,781 |
| 2026-09-01 | ZAc 85.00 | ZAc 85.00 | ZAc 79.00 | ZAc 80.00 | 9,622 |
| 2026-08-31 | ZAc 84.00 | ZAc 85.00 | ZAc 82.00 | ZAc 82.00 | 20,373 |
| 2026-08-28 | ZAc 80.00 | ZAc 80.00 | ZAc 71.00 | ZAc 80.00 | 259,083 |
| 2026-08-27 | ZAc 81.00 | ZAc 81.00 | ZAc 75.00 | ZAc 75.00 | 20,211 |
| 2026-08-26 | ZAc 82.00 | ZAc 84.00 | ZAc 82.00 | ZAc 84.00 | 13,006 |
| 2026-08-25 | ZAc 84.00 | ZAc 84.00 | ZAc 76.00 | ZAc 76.00 | 5,012 |
| 2026-08-24 | ZAc 85.00 | ZAc 85.00 | ZAc 79.00 | ZAc 79.00 | 63,986 |
| 2026-08-21 | ZAc 84.00 | ZAc 84.00 | ZAc 82.00 | ZAc 82.00 | 2,379 |
| 2026-08-20 | ZAc 80.00 | ZAc 85.00 | ZAc 80.00 | ZAc 85.00 | 1,261 |
| 2026-08-19 | ZAc 82.00 | ZAc 82.00 | ZAc 82.00 | ZAc 82.00 | 149 |
| 2026-08-18 | ZAc 84.00 | ZAc 86.00 | ZAc 81.00 | ZAc 86.00 | 30,277 |
| 2026-08-17 | ZAc 86.00 | ZAc 86.00 | ZAc 82.00 | ZAc 82.00 | 5,758 |
| 2026-08-14 | ZAc 84.00 | ZAc 85.00 | ZAc 84.00 | ZAc 85.00 | 2,336 |
| 2026-08-13 | ZAc 81.00 | ZAc 88.00 | ZAc 81.00 | ZAc 88.00 | 40,975 |
| 2026-08-12 | ZAc 88.00 | ZAc 88.00 | ZAc 81.00 | ZAc 81.00 | 3,335 |
| 2026-08-11 | ZAc 82.00 | ZAc 82.00 | ZAc 82.00 | ZAc 82.00 | 1,025 |
| 2026-08-07 | ZAc 86.00 | ZAc 88.00 | ZAc 80.00 | ZAc 88.00 | 85,348 |
| 2026-08-06 | ZAc 88.00 | ZAc 88.00 | ZAc 84.00 | ZAc 84.00 | 2,297 |
| 2026-08-05 | ZAc 81.00 | ZAc 81.00 | ZAc 81.00 | ZAc 81.00 | 103 |
| 2026-08-04 | ZAc 89.00 | ZAc 89.00 | ZAc 89.00 | ZAc 89.00 | 1,109 |
| 2026-08-03 | ZAc 89.00 | ZAc 89.00 | ZAc 89.00 | ZAc 89.00 | 0 |
| 2026-07-31 | ZAc 89.00 | ZAc 89.00 | ZAc 89.00 | ZAc 89.00 | 0 |
| 2026-07-30 | ZAc 81.00 | ZAc 89.00 | ZAc 81.00 | ZAc 89.00 | 5,806 |
| 2026-07-29 | ZAc 85.00 | ZAc 90.00 | ZAc 85.00 | ZAc 90.00 | 79,961 |
| 2026-07-28 | ZAc 81.00 | ZAc 81.00 | ZAc 81.00 | ZAc 81.00 | 28,430 |
| 2026-07-27 | ZAc 82.00 | ZAc 89.00 | ZAc 81.00 | ZAc 89.00 | 51,089 |
| 2026-07-24 | ZAc 85.00 | ZAc 89.00 | ZAc 85.00 | ZAc 85.00 | 48,549 |
| 2026-07-23 | ZAc 84.00 | ZAc 84.00 | ZAc 84.00 | ZAc 84.00 | 15,000 |
| 2026-07-22 | ZAc 78.00 | ZAc 84.00 | ZAc 78.00 | ZAc 84.00 | 119,398 |
| 2026-07-21 | ZAc 80.00 | ZAc 86.00 | ZAc 80.00 | ZAc 80.00 | 87,899 |
| 2026-07-20 | ZAc 85.00 | ZAc 86.00 | ZAc 83.00 | ZAc 86.00 | 124,906 |
| 2026-07-17 | ZAc 84.00 | ZAc 85.00 | ZAc 80.00 | ZAc 80.00 | 39,439 |
| 2026-07-16 | ZAc 89.00 | ZAc 90.00 | ZAc 80.00 | ZAc 90.00 | 41,571 |
| 2026-07-15 | ZAc 83.00 | ZAc 89.00 | ZAc 80.00 | ZAc 89.00 | 404,824 |
| 2026-07-14 | ZAc 85.00 | ZAc 89.00 | ZAc 85.00 | ZAc 88.00 | 142,199 |
| 2026-07-13 | ZAc 89.00 | ZAc 89.00 | ZAc 80.00 | ZAc 89.00 | 3,080 |
| 2026-07-10 | ZAc 90.00 | ZAc 89.00 | ZAc 84.00 | ZAc 89.00 | 79,489 |
| 2026-07-09 | ZAc 90.00 | ZAc 90.00 | ZAc 85.00 | ZAc 85.00 | 100,124 |
| 2026-07-08 | ZAc 90.00 | ZAc 90.00 | ZAc 88.00 | ZAc 90.00 | 107,000 |
| 2026-07-07 | ZAc 94.00 | ZAc 94.00 | ZAc 85.00 | ZAc 85.00 | 391,473 |
| 2026-07-06 | ZAc 94.00 | ZAc 94.00 | ZAc 94.00 | ZAc 94.00 | 0 |
| 2026-07-03 | ZAc 94.00 | ZAc 94.00 | ZAc 90.00 | ZAc 94.00 | 517,502 |
| 2026-07-02 | ZAc 94.00 | ZAc 94.00 | ZAc 92.00 | ZAc 92.00 | 2,123 |
| 2026-07-01 | ZAc 96.00 | ZAc 96.00 | ZAc 89.00 | ZAc 90.00 | 8,897 |
| 2026-06-30 | ZAc 99.00 | ZAc 99.00 | ZAc 90.00 | ZAc 90.00 | 452,232 |
| 2026-06-29 | ZAc 98.00 | ZAc 98.00 | ZAc 98.00 | ZAc 98.00 | 7,000 |
| 2026-06-26 | ZAc 91.00 | ZAc 91.00 | ZAc 90.00 | ZAc 90.00 | 100,500 |
| 2026-06-25 | ZAc 101.00 | ZAc 99.00 | ZAc 90.00 | ZAc 90.00 | 27,929 |
| 2026-06-24 | ZAc 97.00 | ZAc 102.00 | ZAc 91.00 | ZAc 91.00 | 196,600 |
| 2026-06-23 | ZAc 103.00 | ZAc 103.00 | ZAc 91.00 | ZAc 93.00 | 38,395 |
| 2026-06-22 | ZAc 103.00 | ZAc 102.00 | ZAc 102.00 | ZAc 102.00 | 1,077 |
| 2026-06-19 | ZAc 103.00 | ZAc 103.00 | ZAc 103.00 | ZAc 103.00 | 958 |
| 2026-06-18 | ZAc 100.00 | ZAc 103.00 | ZAc 100.00 | ZAc 103.00 | 267,906 |
| 2026-06-17 | ZAc 103.00 | ZAc 101.00 | ZAc 100.00 | ZAc 101.00 | 600,055 |
| 2026-06-15 | ZAc 103.00 | ZAc 102.00 | ZAc 100.00 | ZAc 103.00 | 52,101 |
| 2026-06-12 | ZAc 99.00 | ZAc 102.00 | ZAc 99.00 | ZAc 102.00 | 1,998 |
| 2026-06-11 | ZAc 95.00 | ZAc 95.00 | ZAc 95.00 | ZAc 95.00 | 0 |
| 2026-06-10 | ZAc 95.00 | ZAc 95.00 | ZAc 95.00 | ZAc 95.00 | 3,149 |
| 2026-06-09 | ZAc 95.00 | ZAc 102.00 | ZAc 90.00 | ZAc 90.00 | 75,007 |
| 2026-06-08 | ZAc 102.00 | ZAc 102.00 | ZAc 99.00 | ZAc 99.00 | 2,109 |
| 2026-06-05 | ZAc 100.00 | ZAc 102.00 | ZAc 100.00 | ZAc 101.00 | 7,538 |
| 2026-06-04 | ZAc 100.00 | ZAc 101.00 | ZAc 99.00 | ZAc 99.00 | 14,984 |
| 2026-06-03 | ZAc 90.00 | ZAc 102.00 | ZAc 90.00 | ZAc 91.00 | 257,047 |
| 2026-06-02 | ZAc 95.00 | ZAc 107.00 | ZAc 91.00 | ZAc 91.00 | 41,314 |
| 2026-06-01 | ZAc 108.00 | ZAc 100.00 | ZAc 100.00 | ZAc 100.00 | 20,915 |
| 2026-05-29 | ZAc 107.00 | ZAc 109.00 | ZAc 100.00 | ZAc 109.00 | 4,587 |
| 2026-05-28 | ZAc 100.00 | ZAc 109.00 | ZAc 100.00 | ZAc 109.00 | 16,216 |
| 2026-05-27 | ZAc 99.00 | ZAc 99.00 | ZAc 99.00 | ZAc 99.00 | 8,397 |
| 2026-05-26 | ZAc 112.00 | ZAc 112.00 | ZAc 99.00 | ZAc 100.00 | 45,856 |
| 2026-05-25 | ZAc 109.00 | ZAc 109.00 | ZAc 100.00 | ZAc 100.00 | 278,290 |
| 2026-05-22 | ZAc 110.00 | ZAc 113.00 | ZAc 100.00 | ZAc 100.00 | 349,406 |
| 2026-05-21 | ZAc 105.00 | ZAc 114.00 | ZAc 100.00 | ZAc 113.00 | 91,845 |
| 2026-05-20 | ZAc 110.00 | ZAc 110.00 | ZAc 107.00 | ZAc 107.00 | 10,397 |
| 2026-05-19 | ZAc 113.00 | ZAc 113.00 | ZAc 111.00 | ZAc 111.00 | 14,195 |
| 2026-05-18 | ZAc 114.00 | ZAc 114.00 | ZAc 114.00 | ZAc 114.00 | 10,002 |
| 2026-05-15 | ZAc 113.00 | ZAc 114.00 | ZAc 113.00 | ZAc 114.00 | 55,298 |
| 2026-05-14 | ZAc 113.00 | ZAc 113.00 | ZAc 101.00 | ZAc 113.00 | 52,473 |
| 2026-05-13 | ZAc 110.00 | ZAc 113.00 | ZAc 104.00 | ZAc 113.00 | 65,075 |
| 2026-05-12 | ZAc 113.00 | ZAc 113.00 | ZAc 105.00 | ZAc 105.00 | 12,609 |
| 2026-05-11 | ZAc 114.00 | ZAc 114.00 | ZAc 114.00 | ZAc 114.00 | 8,766 |
| 2026-05-08 | ZAc 110.00 | ZAc 110.00 | ZAc 109.00 | ZAc 109.00 | 211,093 |
| 2026-05-07 | ZAc 108.00 | ZAc 110.00 | ZAc 108.00 | ZAc 109.00 | 16,013 |
| 2026-05-06 | ZAc 106.00 | ZAc 108.00 | ZAc 95.00 | ZAc 108.00 | 106,416 |
| 2026-05-05 | ZAc 107.00 | ZAc 109.00 | ZAc 100.00 | ZAc 100.00 | 50,240 |
| 2026-05-04 | ZAc 110.00 | ZAc 110.00 | ZAc 108.00 | ZAc 108.00 | 4,897 |
| 2026-04-30 | ZAc 110.00 | ZAc 110.00 | ZAc 110.00 | ZAc 110.00 | 897 |
| 2026-04-29 | ZAc 109.00 | ZAc 109.00 | ZAc 109.00 | ZAc 109.00 | 0 |
| 2026-04-28 | ZAc 105.00 | ZAc 109.00 | ZAc 105.00 | ZAc 109.00 | 856,452 |
| 2026-04-24 | ZAc 105.00 | ZAc 105.00 | ZAc 98.00 | ZAc 105.00 | 8,487 |
| 2026-04-23 | ZAc 105.00 | ZAc 105.00 | ZAc 98.00 | ZAc 105.00 | 199,210 |
| 2026-04-22 | ZAc 108.00 | ZAc 108.00 | ZAc 105.00 | ZAc 105.00 | 8,868 |
| 2026-04-21 | ZAc 110.00 | ZAc 110.00 | ZAc 105.00 | ZAc 108.00 | 5,865 |
| 2026-04-20 | ZAc 114.00 | ZAc 114.00 | ZAc 108.00 | ZAc 110.00 | 13,033 |
| 2026-04-17 | ZAc 114.00 | ZAc 114.00 | ZAc 114.00 | ZAc 114.00 | 0 |
| 2026-04-16 | ZAc 110.00 | ZAc 114.00 | ZAc 107.00 | ZAc 114.00 | 69,007 |
| 2026-04-15 | ZAc 110.00 | ZAc 110.00 | ZAc 108.00 | ZAc 108.00 | 21,900 |
| 2026-04-14 | ZAc 108.00 | ZAc 110.00 | ZAc 101.00 | ZAc 102.00 | 385,663 |
| 2026-04-13 | ZAc 109.00 | ZAc 109.00 | ZAc 101.00 | ZAc 101.00 | 136,787 |
| 2026-04-10 | ZAc 110.00 | ZAc 110.00 | ZAc 110.00 | ZAc 110.00 | 0 |
| 2026-04-09 | ZAc 110.00 | ZAc 110.00 | ZAc 110.00 | ZAc 110.00 | 0 |
| 2026-04-08 | ZAc 113.00 | ZAc 113.00 | ZAc 110.00 | ZAc 110.00 | 1,079 |
| 2026-04-07 | ZAc 102.00 | ZAc 113.00 | ZAc 101.00 | ZAc 113.00 | 38,074 |
| 2026-04-02 | ZAc 112.00 | ZAc 112.00 | ZAc 102.00 | ZAc 102.00 | 33,172 |
| 2026-04-01 | ZAc 113.00 | ZAc 113.00 | ZAc 107.00 | ZAc 109.00 | 4,823 |
| 2026-03-31 | ZAc 105.00 | ZAc 107.00 | ZAc 103.00 | ZAc 103.00 | 310,049 |
| 2026-03-30 | ZAc 110.00 | ZAc 114.00 | ZAc 105.00 | ZAc 114.00 | 72,231 |
| 2026-03-27 | ZAc 114.00 | ZAc 114.00 | ZAc 110.00 | ZAc 110.00 | 52,735 |
| 2026-03-26 | ZAc 114.00 | ZAc 114.00 | ZAc 100.00 | ZAc 114.00 | 24,854 |
| 2026-03-25 | ZAc 114.00 | ZAc 114.00 | ZAc 114.00 | ZAc 114.00 | 863 |
| 2026-03-24 | ZAc 114.00 | ZAc 114.00 | ZAc 111.00 | ZAc 114.00 | 2,431 |
| 2026-03-23 | ZAc 114.00 | ZAc 114.00 | ZAc 112.00 | ZAc 114.00 | 3,601 |
| 2026-03-20 | ZAc 114.00 | ZAc 114.00 | ZAc 113.00 | ZAc 113.00 | 2,200 |
| 2026-03-19 | ZAc 115.00 | ZAc 115.00 | ZAc 111.00 | ZAc 111.00 | 37,985 |
| 2026-03-18 | ZAc 119.00 | ZAc 119.00 | ZAc 114.00 | ZAc 114.00 | 137,442 |
| 2026-03-17 | ZAc 118.00 | ZAc 119.00 | ZAc 115.00 | ZAc 115.00 | 300,331 |
| 2026-03-16 | ZAc 118.00 | ZAc 119.00 | ZAc 116.00 | ZAc 119.00 | 462,772 |
| 2026-03-13 | ZAc 113.00 | ZAc 115.00 | ZAc 114.00 | ZAc 115.00 | 651,253 |
| 2026-03-12 | ZAc 118.00 | ZAc 118.00 | ZAc 112.00 | ZAc 113.00 | 147,727 |
| 2026-03-11 | ZAc 113.00 | ZAc 118.00 | ZAc 111.00 | ZAc 111.00 | 924,108 |
| 2026-03-10 | ZAc 113.00 | ZAc 115.00 | ZAc 114.00 | ZAc 114.00 | 828,615 |
| 2026-03-09 | ZAc 113.00 | ZAc 119.00 | ZAc 114.00 | ZAc 114.00 | 19,912 |
| 2026-03-06 | ZAc 117.00 | ZAc 125.00 | ZAc 118.00 | ZAc 118.00 | 163,796 |
| 2026-03-05 | ZAc 123.00 | ZAc 124.00 | ZAc 120.00 | ZAc 124.00 | 714,480 |
| 2026-03-04 | ZAc 125.00 | ZAc 126.00 | ZAc 124.00 | ZAc 126.00 | 3,474 |
| 2026-03-03 | ZAc 124.00 | ZAc 124.00 | ZAc 115.00 | ZAc 115.00 | 826,803 |
| 2026-03-02 | ZAc 125.00 | ZAc 125.00 | ZAc 115.00 | ZAc 121.00 | 119,310 |
| 2026-02-27 | ZAc 125.00 | ZAc 125.00 | ZAc 118.00 | ZAc 118.00 | 15,837 |
| 2026-02-26 | ZAc 119.00 | ZAc 124.00 | ZAc 115.00 | ZAc 124.00 | 602,378 |
| 2026-02-25 | ZAc 113.00 | ZAc 121.00 | ZAc 119.00 | ZAc 119.00 | 4,978 |
| 2026-02-24 | ZAc 114.00 | ZAc 116.00 | ZAc 114.00 | ZAc 115.00 | 84,423 |
| 2026-02-23 | ZAc 115.00 | ZAc 119.00 | ZAc 114.00 | ZAc 119.00 | 26,867 |
| 2026-02-20 | ZAc 113.00 | ZAc 118.00 | ZAc 114.00 | ZAc 114.00 | 455,891 |
| 2026-02-19 | ZAc 118.00 | ZAc 121.00 | ZAc 116.00 | ZAc 121.00 | 70,091 |
| 2026-02-18 | ZAc 119.00 | ZAc 124.00 | ZAc 119.00 | ZAc 119.00 | 92,100 |
| 2026-02-17 | ZAc 119.00 | ZAc 118.00 | ZAc 118.00 | ZAc 118.00 | 43,684 |
| 2026-02-16 | ZAc 120.00 | ZAc 125.00 | ZAc 120.00 | ZAc 125.00 | 51,192 |
| 2026-02-13 | ZAc 125.00 | ZAc 125.00 | ZAc 117.00 | ZAc 120.00 | 102,544 |
| 2026-02-12 | ZAc 120.00 | ZAc 129.00 | ZAc 116.00 | ZAc 117.00 | 361,175 |
| 2026-02-11 | ZAc 118.00 | ZAc 126.00 | ZAc 116.00 | ZAc 126.00 | 310,377 |
| 2026-02-10 | ZAc 118.00 | ZAc 129.00 | ZAc 115.00 | ZAc 117.00 | 403,857 |
| 2026-02-09 | ZAc 120.00 | ZAc 125.00 | ZAc 117.00 | ZAc 125.00 | 105,457 |
| 2026-02-06 | ZAc 118.00 | ZAc 120.00 | ZAc 118.00 | ZAc 120.00 | 53,401 |
| 2026-02-05 | ZAc 122.00 | ZAc 122.00 | ZAc 122.00 | ZAc 122.00 | 12,500 |
| 2026-02-04 | ZAc 117.00 | ZAc 121.00 | ZAc 117.00 | ZAc 121.00 | 23,638 |
| 2026-02-03 | ZAc 119.00 | ZAc 122.00 | ZAc 119.00 | ZAc 122.00 | 36,004 |
| 2026-02-02 | ZAc 121.00 | ZAc 121.00 | ZAc 119.00 | ZAc 119.00 | 4,452 |
| 2026-01-30 | ZAc 122.00 | ZAc 122.00 | ZAc 117.00 | ZAc 117.00 | 100,250 |
| 2026-01-29 | ZAc 118.00 | ZAc 122.00 | ZAc 118.00 | ZAc 122.00 | 105,800 |
| 2026-01-28 | ZAc 122.00 | ZAc 122.00 | ZAc 119.00 | ZAc 119.00 | 122,154 |
| 2026-01-27 | ZAc 118.00 | ZAc 119.00 | ZAc 118.00 | ZAc 118.00 | 51,904 |
| 2026-01-26 | ZAc 122.00 | ZAc 122.00 | ZAc 118.00 | ZAc 121.00 | 46,382 |
| 2026-01-23 | ZAc 122.00 | ZAc 122.00 | ZAc 122.00 | ZAc 122.00 | 2,936 |
| 2026-01-22 | ZAc 120.00 | ZAc 124.00 | ZAc 114.00 | ZAc 114.00 | 10,500 |
| 2026-01-21 | ZAc 117.00 | ZAc 125.00 | ZAc 117.00 | ZAc 125.00 | 82,789 |
| 2026-01-20 | ZAc 124.00 | ZAc 124.00 | ZAc 119.00 | ZAc 123.00 | 33,196 |
| 2026-01-19 | ZAc 125.00 | ZAc 124.00 | ZAc 120.00 | ZAc 120.00 | 22,920 |
| 2026-01-16 | ZAc 126.00 | ZAc 126.00 | ZAc 125.00 | ZAc 126.00 | 6,566 |
| 2026-01-15 | ZAc 125.00 | ZAc 129.00 | ZAc 119.00 | ZAc 125.00 | 74,774 |
| 2026-01-14 | ZAc 129.00 | ZAc 129.00 | ZAc 124.00 | ZAc 124.00 | 24,500 |
| 2026-01-13 | ZAc 128.00 | ZAc 128.00 | ZAc 120.00 | ZAc 120.00 | 107,091 |
| 2026-01-12 | ZAc 126.00 | ZAc 136.00 | ZAc 125.00 | ZAc 125.00 | 292,050 |
| 2026-01-09 | ZAc 122.00 | ZAc 122.00 | ZAc 119.00 | ZAc 122.00 | 26,441 |
| 2026-01-08 | ZAc 125.00 | ZAc 125.00 | ZAc 118.00 | ZAc 118.00 | 11,587 |
| 2026-01-07 | ZAc 125.00 | ZAc 125.00 | ZAc 118.00 | ZAc 125.00 | 28,035 |
| 2026-01-06 | ZAc 125.00 | ZAc 125.00 | ZAc 123.00 | ZAc 123.00 | 4,854 |
| 2026-01-05 | ZAc 125.00 | ZAc 126.00 | ZAc 125.00 | ZAc 125.00 | 14,824 |
| 2026-01-02 | ZAc 125.00 | ZAc 125.00 | ZAc 119.00 | ZAc 119.00 | 38,404 |
| 2025-12-31 | ZAc 125.00 | ZAc 125.00 | ZAc 125.00 | ZAc 125.00 | 0 |
| 2025-12-30 | ZAc 123.00 | ZAc 125.00 | ZAc 123.00 | ZAc 125.00 | 33,411 |
| 2025-12-29 | ZAc 125.00 | ZAc 125.00 | ZAc 120.00 | ZAc 123.00 | 21,722 |
| 2025-12-24 | ZAc 125.00 | ZAc 125.00 | ZAc 120.00 | ZAc 125.00 | 17,788 |
| 2025-12-23 | ZAc 125.00 | ZAc 125.00 | ZAc 125.00 | ZAc 125.00 | 21,144 |
| 2025-12-22 | ZAc 125.00 | ZAc 125.00 | ZAc 125.00 | ZAc 125.00 | 12,000 |
| 2025-12-19 | ZAc 125.00 | ZAc 125.00 | ZAc 125.00 | ZAc 125.00 | 1,786 |
| 2025-12-18 | ZAc 124.00 | ZAc 125.00 | ZAc 124.00 | ZAc 125.00 | 30,000 |
| 2025-12-17 | ZAc 125.00 | ZAc 124.00 | ZAc 123.00 | ZAc 123.00 | 13,442 |
| 2025-12-15 | ZAc 125.00 | ZAc 124.00 | ZAc 120.00 | ZAc 125.00 | 49,265 |
| 2025-12-12 | ZAc 124.00 | ZAc 125.00 | ZAc 120.00 | ZAc 125.00 | 46,494 |
| 2025-12-11 | ZAc 124.00 | ZAc 124.00 | ZAc 119.00 | ZAc 119.00 | 167,412 |
| 2025-12-10 | ZAc 124.00 | ZAc 125.00 | ZAc 120.00 | ZAc 125.00 | 173,295 |
| 2025-12-09 | ZAc 124.00 | ZAc 125.00 | ZAc 124.00 | ZAc 124.00 | 86,588 |
| 2025-12-08 | ZAc 125.00 | ZAc 125.00 | ZAc 120.00 | ZAc 120.00 | 152,800 |
| 2025-12-05 | ZAc 125.00 | ZAc 125.00 | ZAc 120.00 | ZAc 120.00 | 211,850 |
| 2025-12-04 | ZAc 120.00 | ZAc 125.00 | ZAc 119.00 | ZAc 125.00 | 117,286 |
| 2025-12-03 | ZAc 117.00 | ZAc 128.00 | ZAc 117.00 | ZAc 119.00 | 67,680 |
| 2025-12-02 | ZAc 130.00 | ZAc 129.00 | ZAc 121.00 | ZAc 121.00 | 1,471 |
| 2025-12-01 | ZAc 120.00 | ZAc 128.00 | ZAc 120.00 | ZAc 127.00 | 611,186 |
| 2025-11-28 | ZAc 135.00 | ZAc 135.00 | ZAc 110.00 | ZAc 115.00 | 1,415,581 |
| 2025-11-27 | ZAc 134.00 | ZAc 136.00 | ZAc 125.00 | ZAc 136.00 | 200,330 |
| 2025-11-26 | ZAc 134.00 | ZAc 134.00 | ZAc 131.00 | ZAc 131.00 | 36,325 |
| 2025-11-25 | ZAc 130.00 | ZAc 134.00 | ZAc 124.00 | ZAc 129.00 | 182,475 |
| 2025-11-24 | ZAc 133.00 | ZAc 134.00 | ZAc 126.00 | ZAc 128.00 | 151,815 |
| 2025-11-21 | ZAc 135.00 | ZAc 134.00 | ZAc 126.00 | ZAc 133.00 | 171,128 |
| 2025-11-20 | ZAc 134.00 | ZAc 135.00 | ZAc 129.00 | ZAc 135.00 | 60,800 |
| 2025-11-19 | ZAc 135.00 | ZAc 136.00 | ZAc 133.00 | ZAc 135.00 | 13,067 |
| 2025-11-18 | ZAc 132.00 | ZAc 135.00 | ZAc 130.00 | ZAc 133.00 | 57,176 |
| 2025-11-17 | ZAc 134.00 | ZAc 134.00 | ZAc 127.00 | ZAc 130.00 | 64,024 |
| 2025-11-14 | ZAc 127.00 | ZAc 135.00 | ZAc 127.00 | ZAc 135.00 | 27,750 |
| 2025-11-13 | ZAc 133.00 | ZAc 135.00 | ZAc 132.00 | ZAc 132.00 | 14,194 |
| 2025-11-12 | ZAc 130.00 | ZAc 135.00 | ZAc 128.00 | ZAc 128.00 | 12,905 |
| 2025-11-11 | ZAc 125.00 | ZAc 139.00 | ZAc 124.00 | ZAc 130.00 | 207,581 |
| 2025-11-10 | ZAc 125.00 | ZAc 128.00 | ZAc 124.00 | ZAc 124.00 | 99,495 |
| 2025-11-07 | ZAc 128.00 | ZAc 128.00 | ZAc 124.00 | ZAc 127.00 | 87,625 |
| 2025-11-06 | ZAc 144.00 | ZAc 144.00 | ZAc 128.00 | ZAc 128.00 | 89,697 |
| 2025-11-05 | ZAc 119.00 | ZAc 145.00 | ZAc 118.00 | ZAc 145.00 | 135,652 |
| 2025-11-04 | ZAc 114.00 | ZAc 119.00 | ZAc 108.00 | ZAc 119.00 | 156,590 |
| 2025-11-03 | ZAc 114.00 | ZAc 114.00 | ZAc 113.00 | ZAc 114.00 | 48,161 |
| 2025-10-31 | ZAc 113.00 | ZAc 114.00 | ZAc 113.00 | ZAc 114.00 | 47,100 |
| 2025-10-30 | ZAc 111.00 | ZAc 113.00 | ZAc 110.00 | ZAc 113.00 | 128,778 |
| 2025-10-29 | ZAc 111.00 | ZAc 112.00 | ZAc 105.00 | ZAc 112.00 | 19,188 |
| 2025-10-28 | ZAc 109.00 | ZAc 112.00 | ZAc 105.00 | ZAc 105.00 | 93,033 |
| 2025-10-27 | ZAc 113.00 | ZAc 111.00 | ZAc 111.00 | ZAc 111.00 | 23,655 |
| 2025-10-24 | ZAc 113.00 | ZAc 113.00 | ZAc 113.00 | ZAc 113.00 | 0 |
| 2025-10-23 | ZAc 113.00 | ZAc 113.00 | ZAc 113.00 | ZAc 113.00 | 50,118 |
| 2025-10-22 | ZAc 113.00 | ZAc 113.00 | ZAc 96.00 | ZAc 104.00 | 57,229 |
| 2025-10-21 | ZAc 104.00 | ZAc 109.00 | ZAc 96.00 | ZAc 109.00 | 138,921 |
| 2025-10-20 | ZAc 105.00 | ZAc 104.00 | ZAc 100.00 | ZAc 100.00 | 27,496 |
| 2025-10-17 | ZAc 97.00 | ZAc 104.00 | ZAc 97.00 | ZAc 104.00 | 43,954 |
| 2025-10-16 | ZAc 95.00 | ZAc 101.00 | ZAc 95.00 | ZAc 101.00 | 49,511 |
| 2025-10-15 | ZAc 110.00 | ZAc 110.00 | ZAc 100.00 | ZAc 100.00 | 4,121 |
| 2025-10-14 | ZAc 110.00 | ZAc 110.00 | ZAc 105.00 | ZAc 105.00 | 36,096 |
| 2025-10-13 | ZAc 113.00 | ZAc 113.00 | ZAc 113.00 | ZAc 113.00 | 4,400 |
| 2025-10-10 | ZAc 113.00 | ZAc 113.00 | ZAc 113.00 | ZAc 113.00 | 48 |
| 2025-10-09 | ZAc 113.00 | ZAc 113.00 | ZAc 113.00 | ZAc 113.00 | 875 |