FirstRand Limited (FSR) Price History
Daily open, high, low, close and volume for FirstRand Limited (FSR) from 2025-10-09 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | ZAc 8,974.00 | ZAc 9,165.00 | ZAc 8,965.00 | ZAc 9,110.00 | 16,389,811 |
| 2026-10-20 | ZAc 8,855.00 | ZAc 9,102.00 | ZAc 8,817.00 | ZAc 9,023.00 | 8,047,914 |
| 2026-10-19 | ZAc 9,015.00 | ZAc 9,050.00 | ZAc 8,830.00 | ZAc 8,830.00 | 8,899,352 |
| 2026-10-16 | ZAc 8,994.00 | ZAc 9,072.00 | ZAc 8,954.00 | ZAc 9,017.00 | 7,869,309 |
| 2026-10-15 | ZAc 8,845.00 | ZAc 8,992.00 | ZAc 8,791.00 | ZAc 8,992.00 | 8,816,452 |
| 2026-10-14 | ZAc 8,800.00 | ZAc 8,876.00 | ZAc 8,751.00 | ZAc 8,802.00 | 10,514,639 |
| 2026-10-13 | ZAc 8,723.00 | ZAc 8,861.00 | ZAc 8,724.00 | ZAc 8,800.00 | 12,256,222 |
| 2026-10-12 | ZAc 8,769.00 | ZAc 8,821.00 | ZAc 8,694.00 | ZAc 8,720.00 | 9,911,580 |
| 2026-10-09 | ZAc 8,711.00 | ZAc 8,771.00 | ZAc 8,672.00 | ZAc 8,724.00 | 9,426,845 |
| 2026-10-08 | ZAc 8,643.00 | ZAc 8,696.00 | ZAc 8,585.00 | ZAc 8,621.00 | 11,852,873 |
| 2026-10-07 | ZAc 8,875.00 | ZAc 8,871.00 | ZAc 8,572.00 | ZAc 8,723.00 | 13,286,428 |
| 2026-10-06 | ZAc 9,085.00 | ZAc 9,164.00 | ZAc 9,039.00 | ZAc 9,139.00 | 12,141,945 |
| 2026-10-05 | ZAc 9,035.00 | ZAc 9,053.00 | ZAc 8,904.00 | ZAc 9,010.00 | 9,826,320 |
| 2026-10-02 | ZAc 9,000.00 | ZAc 9,059.00 | ZAc 8,882.00 | ZAc 8,970.00 | 9,291,659 |
| 2026-10-01 | ZAc 9,117.00 | ZAc 9,167.00 | ZAc 8,948.00 | ZAc 8,951.00 | 13,777,152 |
| 2026-09-30 | ZAc 9,220.00 | ZAc 9,300.00 | ZAc 9,135.00 | ZAc 9,167.00 | 12,187,680 |
| 2026-09-29 | ZAc 9,210.00 | ZAc 9,280.00 | ZAc 9,170.00 | ZAc 9,210.00 | 8,989,049 |
| 2026-09-28 | ZAc 9,230.00 | ZAc 9,303.00 | ZAc 9,156.00 | ZAc 9,230.00 | 7,176,741 |
| 2026-09-25 | ZAc 9,253.00 | ZAc 9,251.00 | ZAc 9,163.00 | ZAc 9,193.00 | 7,213,439 |
| 2026-09-23 | ZAc 9,480.00 | ZAc 9,480.00 | ZAc 9,208.00 | ZAc 9,268.00 | 11,457,068 |
| 2026-09-22 | ZAc 9,444.00 | ZAc 9,550.00 | ZAc 9,357.00 | ZAc 9,415.00 | 27,530,914 |
| 2026-09-21 | ZAc 9,468.00 | ZAc 9,513.00 | ZAc 9,405.00 | ZAc 9,437.00 | 6,812,277 |
| 2026-09-18 | ZAc 9,459.00 | ZAc 9,466.00 | ZAc 9,355.00 | ZAc 9,387.00 | 25,205,407 |
| 2026-09-17 | ZAc 9,434.00 | ZAc 9,468.00 | ZAc 9,310.00 | ZAc 9,431.00 | 46,660,152 |
| 2026-09-16 | ZAc 9,500.00 | ZAc 9,502.00 | ZAc 9,343.00 | ZAc 9,388.00 | 15,044,186 |
| 2026-09-15 | ZAc 9,379.00 | ZAc 9,461.00 | ZAc 9,154.00 | ZAc 9,461.00 | 18,288,020 |
| 2026-09-14 | ZAc 9,642.00 | ZAc 9,702.00 | ZAc 9,337.00 | ZAc 9,337.00 | 12,467,110 |
| 2026-09-11 | ZAc 9,801.00 | ZAc 9,824.00 | ZAc 9,620.00 | ZAc 9,690.00 | 9,345,862 |
| 2026-09-10 | ZAc 9,750.00 | ZAc 10,052.00 | ZAc 9,753.00 | ZAc 9,753.00 | 19,769,531 |
| 2026-09-09 | ZAc 9,687.00 | ZAc 9,727.00 | ZAc 9,577.00 | ZAc 9,623.00 | 8,894,459 |
| 2026-09-08 | ZAc 9,620.00 | ZAc 9,716.00 | ZAc 9,555.00 | ZAc 9,716.00 | 8,638,940 |
| 2026-09-07 | ZAc 9,705.00 | ZAc 9,754.00 | ZAc 9,623.00 | ZAc 9,668.00 | 3,537,058 |
| 2026-09-04 | ZAc 9,590.00 | ZAc 9,723.00 | ZAc 9,531.00 | ZAc 9,723.00 | 6,591,330 |
| 2026-09-03 | ZAc 9,615.00 | ZAc 9,645.00 | ZAc 9,545.00 | ZAc 9,584.00 | 8,540,626 |
| 2026-09-02 | ZAc 9,558.00 | ZAc 9,628.00 | ZAc 9,520.00 | ZAc 9,582.00 | 11,628,145 |
| 2026-09-01 | ZAc 9,550.00 | ZAc 9,606.00 | ZAc 9,486.00 | ZAc 9,530.00 | 14,444,768 |
| 2026-08-31 | ZAc 9,535.00 | ZAc 9,683.00 | ZAc 9,529.00 | ZAc 9,529.00 | 13,895,845 |
| 2026-08-28 | ZAc 9,511.00 | ZAc 9,636.00 | ZAc 9,498.00 | ZAc 9,613.00 | 10,524,461 |
| 2026-08-27 | ZAc 9,587.00 | ZAc 9,630.00 | ZAc 9,481.00 | ZAc 9,481.00 | 11,482,542 |
| 2026-08-26 | ZAc 9,691.00 | ZAc 9,738.00 | ZAc 9,542.00 | ZAc 9,581.00 | 17,291,054 |
| 2026-08-25 | ZAc 9,555.00 | ZAc 9,721.00 | ZAc 9,540.00 | ZAc 9,721.00 | 10,074,706 |
| 2026-08-24 | ZAc 9,720.00 | ZAc 9,754.00 | ZAc 9,575.00 | ZAc 9,591.00 | 10,674,826 |
| 2026-08-21 | ZAc 9,726.00 | ZAc 9,810.00 | ZAc 9,638.00 | ZAc 9,787.00 | 7,734,601 |
| 2026-08-20 | ZAc 9,835.00 | ZAc 9,922.00 | ZAc 9,613.00 | ZAc 9,637.00 | 9,760,872 |
| 2026-08-19 | ZAc 9,729.00 | ZAc 9,800.00 | ZAc 9,687.00 | ZAc 9,786.00 | 7,117,316 |
| 2026-08-18 | ZAc 9,793.00 | ZAc 9,890.00 | ZAc 9,699.00 | ZAc 9,733.00 | 9,607,849 |
| 2026-08-17 | ZAc 9,835.00 | ZAc 9,925.00 | ZAc 9,816.00 | ZAc 9,816.00 | 5,690,560 |
| 2026-08-14 | ZAc 9,921.00 | ZAc 10,030.00 | ZAc 9,805.00 | ZAc 9,904.00 | 8,470,691 |
| 2026-08-13 | ZAc 9,862.00 | ZAc 10,000.00 | ZAc 9,894.00 | ZAc 9,921.00 | 8,732,317 |
| 2026-08-12 | ZAc 9,913.00 | ZAc 9,954.00 | ZAc 9,842.00 | ZAc 9,892.00 | 11,779,941 |
| 2026-08-11 | ZAc 10,055.00 | ZAc 10,178.00 | ZAc 9,925.00 | ZAc 9,940.00 | 10,641,657 |
| 2026-08-07 | ZAc 10,143.00 | ZAc 10,151.00 | ZAc 9,992.00 | ZAc 10,103.00 | 6,922,502 |
| 2026-08-06 | ZAc 10,085.00 | ZAc 10,190.00 | ZAc 10,024.00 | ZAc 10,129.00 | 14,317,997 |
| 2026-08-05 | ZAc 10,201.00 | ZAc 10,288.00 | ZAc 9,981.00 | ZAc 10,061.00 | 8,328,353 |
| 2026-08-04 | ZAc 10,000.00 | ZAc 10,155.00 | ZAc 9,998.00 | ZAc 10,151.00 | 9,538,281 |
| 2026-08-03 | ZAc 9,868.00 | ZAc 10,048.00 | ZAc 9,866.00 | ZAc 10,046.00 | 11,094,932 |
| 2026-07-31 | ZAc 9,815.00 | ZAc 9,918.00 | ZAc 9,763.00 | ZAc 9,868.00 | 16,970,243 |
| 2026-07-30 | ZAc 9,584.00 | ZAc 9,819.00 | ZAc 9,536.00 | ZAc 9,745.00 | 8,071,461 |
| 2026-07-29 | ZAc 9,645.00 | ZAc 9,688.00 | ZAc 9,568.00 | ZAc 9,618.00 | 9,021,288 |
| 2026-07-28 | ZAc 9,620.00 | ZAc 9,697.00 | ZAc 9,576.00 | ZAc 9,600.00 | 7,185,560 |
| 2026-07-27 | ZAc 9,663.00 | ZAc 9,780.00 | ZAc 9,570.00 | ZAc 9,618.00 | 7,129,611 |
| 2026-07-24 | ZAc 9,387.00 | ZAc 9,587.00 | ZAc 9,377.00 | ZAc 9,587.00 | 6,936,455 |
| 2026-07-23 | ZAc 9,609.00 | ZAc 9,610.00 | ZAc 9,354.00 | ZAc 9,400.00 | 9,816,772 |
| 2026-07-22 | ZAc 9,603.00 | ZAc 9,661.00 | ZAc 9,551.00 | ZAc 9,623.00 | 7,139,126 |
| 2026-07-21 | ZAc 9,655.00 | ZAc 9,721.00 | ZAc 9,570.00 | ZAc 9,607.00 | 7,054,569 |
| 2026-07-20 | ZAc 9,734.00 | ZAc 9,775.00 | ZAc 9,646.00 | ZAc 9,646.00 | 7,978,485 |
| 2026-07-17 | ZAc 9,734.00 | ZAc 9,782.00 | ZAc 9,631.00 | ZAc 9,776.00 | 8,384,755 |
| 2026-07-16 | ZAc 9,779.00 | ZAc 9,867.00 | ZAc 9,670.00 | ZAc 9,786.00 | 7,316,839 |
| 2026-07-15 | ZAc 9,760.00 | ZAc 9,800.00 | ZAc 9,660.00 | ZAc 9,723.00 | 6,946,911 |
| 2026-07-14 | ZAc 9,700.00 | ZAc 9,730.00 | ZAc 9,530.00 | ZAc 9,730.00 | 9,410,682 |
| 2026-07-13 | ZAc 9,620.00 | ZAc 9,723.00 | ZAc 9,596.00 | ZAc 9,658.00 | 3,989,484 |
| 2026-07-10 | ZAc 9,597.00 | ZAc 9,700.00 | ZAc 9,591.00 | ZAc 9,685.00 | 6,010,954 |
| 2026-07-09 | ZAc 9,560.00 | ZAc 9,646.00 | ZAc 9,521.00 | ZAc 9,597.00 | 8,036,749 |
| 2026-07-08 | ZAc 9,702.00 | ZAc 9,708.50 | ZAc 9,361.00 | ZAc 9,489.00 | 14,078,133 |
| 2026-07-07 | ZAc 9,800.00 | ZAc 9,807.00 | ZAc 9,711.00 | ZAc 9,736.00 | 5,797,191 |
| 2026-07-06 | ZAc 9,585.00 | ZAc 9,839.00 | ZAc 9,640.00 | ZAc 9,839.00 | 8,140,587 |
| 2026-07-03 | ZAc 9,700.00 | ZAc 9,770.00 | ZAc 9,580.00 | ZAc 9,642.00 | 8,154,474 |
| 2026-07-02 | ZAc 9,488.00 | ZAc 9,750.00 | ZAc 9,460.00 | ZAc 9,631.00 | 12,637,118 |
| 2026-07-01 | ZAc 9,715.00 | ZAc 9,726.00 | ZAc 9,477.00 | ZAc 9,477.00 | 8,038,839 |
| 2026-06-30 | ZAc 9,644.00 | ZAc 9,729.00 | ZAc 9,549.00 | ZAc 9,726.00 | 17,332,858 |
| 2026-06-29 | ZAc 9,650.00 | ZAc 9,718.00 | ZAc 9,606.00 | ZAc 9,629.00 | 5,850,553 |
| 2026-06-26 | ZAc 9,733.00 | ZAc 9,749.00 | ZAc 9,550.00 | ZAc 9,552.00 | 7,376,477 |
| 2026-06-25 | ZAc 9,610.00 | ZAc 9,822.00 | ZAc 9,614.00 | ZAc 9,751.00 | 11,035,479 |
| 2026-06-24 | ZAc 9,925.00 | ZAc 9,924.00 | ZAc 9,623.00 | ZAc 9,623.00 | 15,405,441 |
| 2026-06-23 | ZAc 9,781.00 | ZAc 9,953.00 | ZAc 9,714.00 | ZAc 9,900.00 | 8,317,055 |
| 2026-06-22 | ZAc 9,880.00 | ZAc 9,939.00 | ZAc 9,735.00 | ZAc 9,902.00 | 10,531,148 |
| 2026-06-19 | ZAc 9,748.00 | ZAc 9,940.00 | ZAc 9,746.00 | ZAc 9,888.00 | 19,576,444 |
| 2026-06-18 | ZAc 9,700.00 | ZAc 9,850.00 | ZAc 9,700.00 | ZAc 9,805.00 | 36,623,745 |
| 2026-06-17 | ZAc 9,452.00 | ZAc 9,785.00 | ZAc 9,480.00 | ZAc 9,770.00 | 12,694,837 |
| 2026-06-15 | ZAc 9,540.00 | ZAc 9,679.00 | ZAc 9,511.00 | ZAc 9,562.00 | 9,095,384 |
| 2026-06-12 | ZAc 9,290.00 | ZAc 9,530.00 | ZAc 9,275.00 | ZAc 9,445.00 | 14,244,695 |
| 2026-06-11 | ZAc 9,107.00 | ZAc 9,285.00 | ZAc 9,106.00 | ZAc 9,196.00 | 6,849,323 |
| 2026-06-10 | ZAc 9,138.00 | ZAc 9,224.00 | ZAc 9,115.00 | ZAc 9,151.00 | 7,119,857 |
| 2026-06-09 | ZAc 9,135.00 | ZAc 9,327.00 | ZAc 9,112.00 | ZAc 9,164.00 | 8,222,444 |
| 2026-06-08 | ZAc 9,100.00 | ZAc 9,201.00 | ZAc 9,041.00 | ZAc 9,111.00 | 10,067,506 |
| 2026-06-05 | ZAc 9,070.00 | ZAc 9,244.00 | ZAc 9,052.00 | ZAc 9,099.00 | 6,958,162 |
| 2026-06-04 | ZAc 9,002.00 | ZAc 9,159.00 | ZAc 8,991.00 | ZAc 9,093.00 | 9,136,864 |
| 2026-06-03 | ZAc 9,085.00 | ZAc 9,140.00 | ZAc 9,002.00 | ZAc 9,009.00 | 10,699,821 |
| 2026-06-02 | ZAc 9,137.00 | ZAc 9,193.00 | ZAc 9,030.00 | ZAc 9,057.00 | 11,509,509 |
| 2026-06-01 | ZAc 9,250.00 | ZAc 9,289.00 | ZAc 9,055.00 | ZAc 9,055.00 | 9,842,709 |
| 2026-05-29 | ZAc 9,320.00 | ZAc 9,351.00 | ZAc 9,238.00 | ZAc 9,238.00 | 31,882,508 |
| 2026-05-28 | ZAc 9,370.00 | ZAc 9,374.00 | ZAc 9,179.00 | ZAc 9,220.00 | 8,728,831 |
| 2026-05-27 | ZAc 9,333.00 | ZAc 9,474.00 | ZAc 9,313.00 | ZAc 9,414.00 | 17,203,353 |
| 2026-05-26 | ZAc 9,110.00 | ZAc 9,385.00 | ZAc 9,110.00 | ZAc 9,373.00 | 17,562,625 |
| 2026-05-25 | ZAc 9,025.00 | ZAc 9,380.00 | ZAc 9,039.00 | ZAc 9,207.00 | 13,795,897 |
| 2026-05-22 | ZAc 9,125.00 | ZAc 9,120.00 | ZAc 8,900.00 | ZAc 8,963.00 | 7,233,551 |
| 2026-05-21 | ZAc 8,963.00 | ZAc 9,082.00 | ZAc 8,905.00 | ZAc 8,982.00 | 11,526,988 |
| 2026-05-20 | ZAc 8,840.00 | ZAc 8,986.00 | ZAc 8,765.00 | ZAc 8,980.00 | 7,793,931 |
| 2026-05-19 | ZAc 8,856.00 | ZAc 8,889.00 | ZAc 8,730.00 | ZAc 8,789.00 | 9,986,962 |
| 2026-05-18 | ZAc 8,799.00 | ZAc 8,910.00 | ZAc 8,720.00 | ZAc 8,856.00 | 8,007,433 |
| 2026-05-15 | ZAc 8,832.00 | ZAc 8,935.00 | ZAc 8,764.00 | ZAc 8,776.00 | 10,351,116 |
| 2026-05-14 | ZAc 8,834.00 | ZAc 8,972.00 | ZAc 8,820.00 | ZAc 8,950.00 | 4,703,768 |
| 2026-05-13 | ZAc 8,861.00 | ZAc 9,112.00 | ZAc 8,755.00 | ZAc 8,806.00 | 11,746,386 |
| 2026-05-12 | ZAc 8,850.00 | ZAc 8,850.00 | ZAc 8,724.00 | ZAc 8,795.00 | 9,816,356 |
| 2026-05-11 | ZAc 8,947.00 | ZAc 8,996.00 | ZAc 8,853.00 | ZAc 8,853.00 | 13,492,935 |
| 2026-05-08 | ZAc 9,176.00 | ZAc 9,187.00 | ZAc 8,953.00 | ZAc 8,953.00 | 12,364,284 |
| 2026-05-07 | ZAc 9,159.00 | ZAc 9,276.00 | ZAc 9,110.00 | ZAc 9,193.00 | 21,144,941 |
| 2026-05-06 | ZAc 8,835.00 | ZAc 9,262.00 | ZAc 8,852.00 | ZAc 9,091.00 | 24,907,078 |
| 2026-05-05 | ZAc 8,729.00 | ZAc 8,876.00 | ZAc 8,678.00 | ZAc 8,800.00 | 19,898,953 |
| 2026-05-04 | ZAc 8,815.00 | ZAc 8,887.00 | ZAc 8,692.00 | ZAc 8,715.00 | 13,085,071 |
| 2026-04-30 | ZAc 8,750.00 | ZAc 8,900.00 | ZAc 8,701.00 | ZAc 8,823.00 | 16,947,202 |
| 2026-04-29 | ZAc 8,804.00 | ZAc 8,887.00 | ZAc 8,786.00 | ZAc 8,816.00 | 18,388,191 |
| 2026-04-28 | ZAc 8,860.00 | ZAc 8,950.00 | ZAc 8,765.00 | ZAc 8,800.00 | 17,086,060 |
| 2026-04-24 | ZAc 8,850.00 | ZAc 8,928.00 | ZAc 8,768.00 | ZAc 8,800.00 | 11,722,295 |
| 2026-04-23 | ZAc 8,800.00 | ZAc 8,909.00 | ZAc 8,753.00 | ZAc 8,871.00 | 14,595,460 |
| 2026-04-22 | ZAc 8,884.00 | ZAc 8,983.00 | ZAc 8,824.00 | ZAc 8,827.00 | 10,206,004 |
| 2026-04-21 | ZAc 8,970.00 | ZAc 8,999.00 | ZAc 8,883.00 | ZAc 8,886.00 | 10,701,751 |
| 2026-04-20 | ZAc 9,076.00 | ZAc 9,109.00 | ZAc 8,953.00 | ZAc 8,953.00 | 12,811,467 |
| 2026-04-17 | ZAc 8,901.00 | ZAc 9,216.00 | ZAc 8,905.00 | ZAc 9,178.00 | 32,941,955 |
| 2026-04-16 | ZAc 9,075.00 | ZAc 9,075.00 | ZAc 8,925.00 | ZAc 8,949.00 | 18,345,433 |
| 2026-04-15 | ZAc 8,990.00 | ZAc 9,069.00 | ZAc 8,975.00 | ZAc 9,025.00 | 28,112,091 |
| 2026-04-14 | ZAc 8,806.00 | ZAc 9,000.00 | ZAc 8,806.00 | ZAc 8,973.00 | 17,846,163 |
| 2026-04-13 | ZAc 8,730.00 | ZAc 8,813.00 | ZAc 8,673.00 | ZAc 8,753.00 | 10,299,803 |
| 2026-04-10 | ZAc 8,830.00 | ZAc 8,938.00 | ZAc 8,766.00 | ZAc 8,839.00 | 9,311,402 |
| 2026-04-09 | ZAc 9,089.00 | ZAc 9,079.00 | ZAc 8,785.00 | ZAc 8,800.00 | 23,430,956 |
| 2026-04-08 | ZAc 8,939.00 | ZAc 9,350.00 | ZAc 8,935.00 | ZAc 9,123.00 | 41,621,405 |
| 2026-04-07 | ZAc 8,763.00 | ZAc 8,861.00 | ZAc 8,579.00 | ZAc 8,700.00 | 23,550,354 |
| 2026-04-02 | ZAc 8,588.00 | ZAc 8,700.00 | ZAc 8,461.00 | ZAc 8,664.00 | 14,076,445 |
| 2026-04-01 | ZAc 8,800.00 | ZAc 8,956.00 | ZAc 8,616.00 | ZAc 8,694.00 | 21,722,097 |
| 2026-03-31 | ZAc 8,449.00 | ZAc 8,700.00 | ZAc 8,396.00 | ZAc 8,614.00 | 22,126,558 |
| 2026-03-30 | ZAc 8,850.00 | ZAc 8,784.00 | ZAc 8,558.00 | ZAc 8,632.00 | 22,313,185 |
| 2026-03-27 | ZAc 8,880.00 | ZAc 8,867.00 | ZAc 8,612.00 | ZAc 8,774.00 | 14,039,279 |
| 2026-03-26 | ZAc 8,940.00 | ZAc 8,962.00 | ZAc 8,771.00 | ZAc 8,804.00 | 16,891,463 |
| 2026-03-25 | ZAc 8,775.00 | ZAc 9,011.00 | ZAc 8,708.00 | ZAc 9,011.00 | 14,157,301 |
| 2026-03-24 | ZAc 8,748.00 | ZAc 8,771.00 | ZAc 8,581.00 | ZAc 8,649.00 | 11,193,881 |
| 2026-03-23 | ZAc 8,600.00 | ZAc 9,027.00 | ZAc 8,475.00 | ZAc 8,785.00 | 14,351,512 |
| 2026-03-20 | ZAc 8,705.00 | ZAc 8,994.00 | ZAc 8,703.00 | ZAc 8,726.00 | 26,988,445 |
| 2026-03-19 | ZAc 8,850.00 | ZAc 8,899.00 | ZAc 8,576.00 | ZAc 8,721.00 | 35,134,817 |
| 2026-03-18 | ZAc 8,985.00 | ZAc 9,185.00 | ZAc 8,772.00 | ZAc 8,859.00 | 12,921,998 |
| 2026-03-17 | ZAc 8,930.00 | ZAc 9,017.00 | ZAc 8,825.00 | ZAc 9,017.00 | 21,626,643 |
| 2026-03-16 | ZAc 8,765.00 | ZAc 8,942.00 | ZAc 8,750.00 | ZAc 8,915.00 | 16,145,096 |
| 2026-03-13 | ZAc 8,795.00 | ZAc 8,885.00 | ZAc 8,680.00 | ZAc 8,800.00 | 12,511,709 |
| 2026-03-12 | ZAc 8,967.00 | ZAc 8,954.00 | ZAc 8,771.00 | ZAc 8,801.00 | 11,398,124 |
| 2026-03-11 | ZAc 9,079.00 | ZAc 9,178.00 | ZAc 8,862.00 | ZAc 9,018.00 | 20,635,545 |
| 2026-03-10 | ZAc 8,971.00 | ZAc 9,165.00 | ZAc 8,963.00 | ZAc 9,078.00 | 26,100,205 |
| 2026-03-09 | ZAc 8,596.00 | ZAc 8,837.00 | ZAc 8,506.00 | ZAc 8,837.00 | 20,419,107 |
| 2026-03-06 | ZAc 9,274.00 | ZAc 9,300.00 | ZAc 8,620.00 | ZAc 8,696.00 | 20,484,170 |
| 2026-03-05 | ZAc 9,499.00 | ZAc 9,526.00 | ZAc 9,206.00 | ZAc 9,274.00 | 16,358,795 |
| 2026-03-04 | ZAc 9,172.00 | ZAc 9,344.00 | ZAc 9,110.00 | ZAc 9,264.00 | 16,377,366 |
| 2026-03-03 | ZAc 9,608.00 | ZAc 9,647.00 | ZAc 9,172.00 | ZAc 9,172.00 | 16,123,071 |
| 2026-03-02 | ZAc 9,715.00 | ZAc 9,782.00 | ZAc 9,523.00 | ZAc 9,590.00 | 14,600,340 |
| 2026-02-27 | ZAc 10,011.00 | ZAc 10,084.00 | ZAc 9,836.00 | ZAc 9,919.00 | 19,527,514 |
| 2026-02-26 | ZAc 9,700.00 | ZAc 10,002.00 | ZAc 9,500.00 | ZAc 9,952.00 | 14,893,909 |
| 2026-02-25 | ZAc 9,875.00 | ZAc 9,920.00 | ZAc 9,708.00 | ZAc 9,727.00 | 8,247,287 |
| 2026-02-24 | ZAc 9,895.00 | ZAc 9,863.00 | ZAc 9,632.00 | ZAc 9,871.00 | 8,586,623 |
| 2026-02-23 | ZAc 9,785.00 | ZAc 9,954.00 | ZAc 9,711.00 | ZAc 9,743.00 | 9,024,307 |
| 2026-02-20 | ZAc 9,762.00 | ZAc 9,847.00 | ZAc 9,741.00 | ZAc 9,804.00 | 8,863,813 |
| 2026-02-19 | ZAc 9,827.00 | ZAc 9,868.00 | ZAc 9,660.00 | ZAc 9,773.00 | 12,746,258 |
| 2026-02-18 | ZAc 9,535.00 | ZAc 9,867.00 | ZAc 9,560.00 | ZAc 9,807.00 | 12,601,879 |
| 2026-02-17 | ZAc 9,520.00 | ZAc 9,596.00 | ZAc 9,474.00 | ZAc 9,531.00 | 10,109,941 |
| 2026-02-16 | ZAc 9,500.00 | ZAc 9,638.00 | ZAc 9,464.00 | ZAc 9,588.00 | 8,504,173 |
| 2026-02-13 | ZAc 9,519.00 | ZAc 9,672.00 | ZAc 9,429.00 | ZAc 9,500.00 | 22,418,453 |
| 2026-02-12 | ZAc 9,500.00 | ZAc 9,550.00 | ZAc 9,440.00 | ZAc 9,542.00 | 14,694,434 |
| 2026-02-11 | ZAc 9,425.00 | ZAc 9,551.00 | ZAc 9,371.00 | ZAc 9,510.00 | 15,948,770 |
| 2026-02-10 | ZAc 9,420.00 | ZAc 9,521.00 | ZAc 9,310.00 | ZAc 9,472.00 | 14,289,461 |
| 2026-02-09 | ZAc 9,450.00 | ZAc 9,540.00 | ZAc 9,305.00 | ZAc 9,361.00 | 11,072,653 |
| 2026-02-06 | ZAc 9,301.00 | ZAc 9,452.00 | ZAc 9,306.00 | ZAc 9,425.00 | 10,617,680 |
| 2026-02-05 | ZAc 9,399.00 | ZAc 9,436.00 | ZAc 9,288.00 | ZAc 9,343.00 | 8,172,111 |
| 2026-02-04 | ZAc 9,413.00 | ZAc 9,470.00 | ZAc 9,272.00 | ZAc 9,346.00 | 11,148,003 |
| 2026-02-03 | ZAc 9,417.00 | ZAc 9,549.00 | ZAc 9,230.00 | ZAc 9,413.00 | 18,012,430 |
| 2026-02-02 | ZAc 9,106.00 | ZAc 9,459.00 | ZAc 8,951.00 | ZAc 9,403.00 | 17,402,356 |
| 2026-01-30 | ZAc 9,250.00 | ZAc 9,438.00 | ZAc 9,190.00 | ZAc 9,254.00 | 31,115,812 |
| 2026-01-29 | ZAc 9,275.00 | ZAc 9,424.00 | ZAc 9,184.00 | ZAc 9,303.00 | 10,064,158 |
| 2026-01-28 | ZAc 9,316.00 | ZAc 9,323.00 | ZAc 9,100.00 | ZAc 9,185.00 | 13,302,702 |
| 2026-01-27 | ZAc 9,191.00 | ZAc 9,292.00 | ZAc 9,150.00 | ZAc 9,292.00 | 13,048,896 |
| 2026-01-26 | ZAc 9,110.00 | ZAc 9,182.00 | ZAc 9,011.00 | ZAc 9,121.00 | 7,927,113 |
| 2026-01-23 | ZAc 9,390.00 | ZAc 9,373.00 | ZAc 9,081.00 | ZAc 9,144.00 | 11,501,587 |
| 2026-01-22 | ZAc 9,050.00 | ZAc 9,348.00 | ZAc 9,067.00 | ZAc 9,286.00 | 11,947,769 |
| 2026-01-21 | ZAc 9,034.00 | ZAc 9,074.00 | ZAc 8,935.00 | ZAc 9,046.00 | 11,612,568 |
| 2026-01-20 | ZAc 9,099.00 | ZAc 9,096.00 | ZAc 8,977.00 | ZAc 9,030.00 | 9,224,480 |
| 2026-01-19 | ZAc 8,976.00 | ZAc 9,115.00 | ZAc 8,976.00 | ZAc 9,087.00 | 2,850,015 |
| 2026-01-16 | ZAc 9,150.00 | ZAc 9,198.00 | ZAc 9,059.00 | ZAc 9,116.00 | 18,527,004 |
| 2026-01-15 | ZAc 8,931.00 | ZAc 9,133.00 | ZAc 8,965.00 | ZAc 9,133.00 | 13,599,928 |
| 2026-01-14 | ZAc 9,004.00 | ZAc 9,095.00 | ZAc 8,911.00 | ZAc 9,010.00 | 8,769,470 |
| 2026-01-13 | ZAc 9,071.00 | ZAc 9,116.00 | ZAc 9,000.00 | ZAc 9,039.00 | 9,350,618 |
| 2026-01-12 | ZAc 9,074.00 | ZAc 9,119.00 | ZAc 8,885.00 | ZAc 9,100.00 | 9,573,665 |
| 2026-01-09 | ZAc 9,160.00 | ZAc 9,264.00 | ZAc 9,100.00 | ZAc 9,100.00 | 11,842,591 |
| 2026-01-08 | ZAc 9,158.00 | ZAc 9,260.00 | ZAc 9,110.00 | ZAc 9,217.00 | 8,011,132 |
| 2026-01-07 | ZAc 9,230.00 | ZAc 9,277.00 | ZAc 9,135.00 | ZAc 9,158.00 | 14,669,483 |
| 2026-01-06 | ZAc 8,955.00 | ZAc 9,264.00 | ZAc 9,001.00 | ZAc 9,203.00 | 10,624,878 |
| 2026-01-05 | ZAc 9,025.00 | ZAc 9,092.00 | ZAc 8,918.00 | ZAc 8,999.00 | 6,458,550 |
| 2026-01-02 | ZAc 9,011.00 | ZAc 9,098.00 | ZAc 8,926.00 | ZAc 9,063.00 | 4,313,592 |
| 2025-12-31 | ZAc 9,100.00 | ZAc 9,097.00 | ZAc 9,016.00 | ZAc 9,075.00 | 2,563,485 |
| 2025-12-30 | ZAc 9,100.00 | ZAc 9,142.00 | ZAc 9,044.00 | ZAc 9,050.00 | 5,335,766 |
| 2025-12-29 | ZAc 9,015.00 | ZAc 9,162.00 | ZAc 9,000.00 | ZAc 9,061.00 | 3,766,421 |
| 2025-12-24 | ZAc 9,000.00 | ZAc 9,077.00 | ZAc 8,921.00 | ZAc 9,063.00 | 2,101,417 |
| 2025-12-23 | ZAc 8,751.00 | ZAc 8,988.00 | ZAc 8,792.00 | ZAc 8,967.00 | 3,708,795 |
| 2025-12-22 | ZAc 8,940.00 | ZAc 8,951.00 | ZAc 8,758.00 | ZAc 8,809.00 | 5,983,605 |
| 2025-12-19 | ZAc 8,860.00 | ZAc 8,987.00 | ZAc 8,818.00 | ZAc 8,962.00 | 32,246,020 |
| 2025-12-18 | ZAc 8,928.00 | ZAc 9,094.00 | ZAc 8,896.00 | ZAc 8,936.00 | 48,273,594 |
| 2025-12-17 | ZAc 8,792.00 | ZAc 8,950.00 | ZAc 8,671.00 | ZAc 8,928.00 | 17,889,492 |
| 2025-12-15 | ZAc 8,571.00 | ZAc 8,777.00 | ZAc 8,572.00 | ZAc 8,749.00 | 9,747,466 |
| 2025-12-12 | ZAc 8,639.00 | ZAc 8,781.00 | ZAc 8,589.00 | ZAc 8,589.00 | 13,628,763 |
| 2025-12-11 | ZAc 8,695.00 | ZAc 8,855.00 | ZAc 8,661.00 | ZAc 8,686.00 | 11,973,149 |
| 2025-12-10 | ZAc 8,613.00 | ZAc 8,688.00 | ZAc 8,599.00 | ZAc 8,688.00 | 6,355,145 |
| 2025-12-09 | ZAc 8,560.00 | ZAc 8,687.00 | ZAc 8,551.00 | ZAc 8,642.00 | 10,322,811 |
| 2025-12-08 | ZAc 8,686.00 | ZAc 8,688.00 | ZAc 8,536.00 | ZAc 8,560.00 | 6,585,156 |
| 2025-12-05 | ZAc 8,650.00 | ZAc 8,730.00 | ZAc 8,590.00 | ZAc 8,674.00 | 9,148,433 |
| 2025-12-04 | ZAc 8,537.00 | ZAc 8,623.00 | ZAc 8,481.00 | ZAc 8,619.00 | 13,155,726 |
| 2025-12-03 | ZAc 8,221.00 | ZAc 8,550.00 | ZAc 8,222.00 | ZAc 8,523.00 | 11,161,510 |
| 2025-12-02 | ZAc 8,147.00 | ZAc 8,437.00 | ZAc 8,147.00 | ZAc 8,335.00 | 8,703,735 |
| 2025-12-01 | ZAc 8,122.00 | ZAc 8,214.00 | ZAc 8,052.00 | ZAc 8,200.00 | 14,057,777 |
| 2025-11-28 | ZAc 8,125.00 | ZAc 8,166.00 | ZAc 8,089.00 | ZAc 8,147.00 | 21,046,493 |
| 2025-11-27 | ZAc 8,175.00 | ZAc 8,349.00 | ZAc 8,076.00 | ZAc 8,100.00 | 7,435,354 |
| 2025-11-26 | ZAc 8,193.00 | ZAc 8,349.00 | ZAc 8,161.00 | ZAc 8,265.00 | 9,909,578 |
| 2025-11-25 | ZAc 8,194.00 | ZAc 8,200.00 | ZAc 8,059.00 | ZAc 8,110.00 | 11,486,637 |
| 2025-11-24 | ZAc 8,250.00 | ZAc 8,244.00 | ZAc 8,068.00 | ZAc 8,165.00 | 20,965,151 |
| 2025-11-21 | ZAc 8,158.00 | ZAc 8,178.00 | ZAc 8,040.00 | ZAc 8,152.00 | 17,018,518 |
| 2025-11-20 | ZAc 8,250.00 | ZAc 8,429.00 | ZAc 8,200.00 | ZAc 8,223.00 | 12,918,554 |
| 2025-11-19 | ZAc 8,211.00 | ZAc 8,283.00 | ZAc 8,197.00 | ZAc 8,215.00 | 7,178,993 |
| 2025-11-18 | ZAc 8,400.00 | ZAc 8,436.00 | ZAc 8,210.00 | ZAc 8,210.00 | 11,235,318 |
| 2025-11-17 | ZAc 8,393.00 | ZAc 8,495.00 | ZAc 8,387.00 | ZAc 8,450.00 | 11,322,621 |
| 2025-11-14 | ZAc 8,315.00 | ZAc 8,464.00 | ZAc 8,291.00 | ZAc 8,347.00 | 10,541,401 |
| 2025-11-13 | ZAc 8,200.00 | ZAc 8,549.00 | ZAc 8,148.00 | ZAc 8,414.00 | 17,136,608 |
| 2025-11-12 | ZAc 8,020.00 | ZAc 8,198.00 | ZAc 7,969.00 | ZAc 8,155.00 | 12,835,765 |
| 2025-11-11 | ZAc 8,076.00 | ZAc 8,174.00 | ZAc 8,026.00 | ZAc 8,026.00 | 14,775,436 |
| 2025-11-10 | ZAc 8,055.00 | ZAc 8,143.00 | ZAc 8,027.00 | ZAc 8,091.00 | 11,134,834 |
| 2025-11-07 | ZAc 8,043.00 | ZAc 8,103.00 | ZAc 7,833.00 | ZAc 8,040.00 | 13,765,923 |
| 2025-11-06 | ZAc 8,250.00 | ZAc 8,240.00 | ZAc 7,915.00 | ZAc 8,106.00 | 28,520,492 |
| 2025-11-05 | ZAc 8,135.00 | ZAc 8,243.00 | ZAc 8,050.00 | ZAc 8,243.00 | 10,193,089 |
| 2025-11-04 | ZAc 8,200.00 | ZAc 8,235.00 | ZAc 8,034.00 | ZAc 8,154.00 | 7,471,187 |
| 2025-11-03 | ZAc 8,230.00 | ZAc 8,303.00 | ZAc 8,215.00 | ZAc 8,249.00 | 6,075,034 |
| 2025-10-31 | ZAc 8,231.00 | ZAc 8,275.00 | ZAc 8,101.00 | ZAc 8,223.00 | 10,445,128 |
| 2025-10-30 | ZAc 8,440.00 | ZAc 8,409.00 | ZAc 8,195.00 | ZAc 8,228.00 | 10,551,687 |
| 2025-10-29 | ZAc 8,399.00 | ZAc 8,474.00 | ZAc 8,267.00 | ZAc 8,348.00 | 18,116,755 |
| 2025-10-28 | ZAc 8,164.00 | ZAc 8,400.00 | ZAc 8,127.00 | ZAc 8,330.00 | 20,246,837 |
| 2025-10-27 | ZAc 8,305.00 | ZAc 8,364.00 | ZAc 8,117.00 | ZAc 8,164.00 | 12,324,773 |
| 2025-10-24 | ZAc 8,290.00 | ZAc 8,381.00 | ZAc 8,200.00 | ZAc 8,294.00 | 11,568,965 |
| 2025-10-23 | ZAc 8,295.00 | ZAc 8,322.00 | ZAc 8,175.00 | ZAc 8,314.00 | 15,931,521 |
| 2025-10-22 | ZAc 8,150.00 | ZAc 8,371.00 | ZAc 8,171.00 | ZAc 8,340.00 | 27,625,636 |
| 2025-10-21 | ZAc 8,115.00 | ZAc 8,276.00 | ZAc 8,149.00 | ZAc 8,220.00 | 26,835,342 |
| 2025-10-20 | ZAc 8,005.00 | ZAc 8,185.00 | ZAc 7,995.00 | ZAc 8,168.00 | 16,435,061 |
| 2025-10-17 | ZAc 7,900.00 | ZAc 8,059.00 | ZAc 7,855.00 | ZAc 7,995.00 | 12,700,422 |
| 2025-10-16 | ZAc 7,982.00 | ZAc 8,071.00 | ZAc 7,940.00 | ZAc 7,958.00 | 8,809,220 |
| 2025-10-15 | ZAc 8,063.00 | ZAc 8,100.00 | ZAc 7,977.00 | ZAc 7,988.00 | 13,167,459 |
| 2025-10-14 | ZAc 8,020.00 | ZAc 8,110.00 | ZAc 7,980.00 | ZAc 8,034.00 | 17,262,731 |
| 2025-10-13 | ZAc 8,150.00 | ZAc 8,137.00 | ZAc 7,992.00 | ZAc 8,100.00 | 9,485,507 |
| 2025-10-10 | ZAc 8,033.00 | ZAc 8,200.00 | ZAc 8,013.00 | ZAc 8,129.00 | 19,969,361 |
| 2025-10-09 | ZAc 7,760.00 | ZAc 8,100.00 | ZAc 7,717.00 | ZAc 8,078.00 | 17,755,577 |