Hosken Consolidated Investments Limited (HCI) Price History
Daily open, high, low, close and volume for Hosken Consolidated Investments Limited (HCI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 15,566.00 | ZAc 15,584.00 | ZAc 15,047.00 | ZAc 15,198.00 | 5,775 |
| 2026-10-08 | ZAc 15,340.00 | ZAc 15,770.00 | ZAc 15,265.00 | ZAc 15,412.00 | 15,389 |
| 2026-10-07 | ZAc 15,713.00 | ZAc 15,713.00 | ZAc 15,103.00 | ZAc 15,443.00 | 8,770 |
| 2026-10-06 | ZAc 15,401.00 | ZAc 15,890.00 | ZAc 15,191.00 | ZAc 15,890.00 | 49,496 |
| 2026-10-05 | ZAc 15,094.00 | ZAc 15,404.00 | ZAc 15,005.00 | ZAc 15,328.00 | 15,594 |
| 2026-10-02 | ZAc 15,207.00 | ZAc 15,491.00 | ZAc 15,078.00 | ZAc 15,400.00 | 16,829 |
| 2026-10-01 | ZAc 15,477.00 | ZAc 15,530.00 | ZAc 15,133.00 | ZAc 15,494.00 | 14,005 |
| 2026-09-30 | ZAc 15,421.00 | ZAc 15,703.00 | ZAc 15,274.00 | ZAc 15,650.00 | 61,611 |
| 2026-09-29 | ZAc 15,999.00 | ZAc 16,164.00 | ZAc 15,500.00 | ZAc 15,500.00 | 46,342 |
| 2026-09-28 | ZAc 16,115.00 | ZAc 16,311.00 | ZAc 15,881.00 | ZAc 16,040.00 | 38,503 |
| 2026-09-25 | ZAc 16,339.00 | ZAc 16,339.00 | ZAc 16,052.00 | ZAc 16,239.00 | 12,192 |
| 2026-09-23 | ZAc 16,500.00 | ZAc 16,573.00 | ZAc 16,240.00 | ZAc 16,510.00 | 13,700 |
| 2026-09-22 | ZAc 16,197.00 | ZAc 16,458.00 | ZAc 16,110.00 | ZAc 16,418.00 | 24,265 |
| 2026-09-21 | ZAc 16,407.00 | ZAc 16,660.00 | ZAc 16,172.00 | ZAc 16,250.00 | 61,548 |
| 2026-09-18 | ZAc 15,878.00 | ZAc 16,730.00 | ZAc 15,872.00 | ZAc 16,661.00 | 175,550 |
| 2026-09-17 | ZAc 15,883.00 | ZAc 15,999.00 | ZAc 15,707.00 | ZAc 15,802.00 | 16,553 |
| 2026-09-16 | ZAc 15,823.00 | ZAc 16,005.00 | ZAc 15,620.00 | ZAc 15,791.00 | 10,915 |
| 2026-09-15 | ZAc 15,705.00 | ZAc 15,969.00 | ZAc 15,534.00 | ZAc 15,939.00 | 17,799 |
| 2026-09-14 | ZAc 15,776.00 | ZAc 16,066.00 | ZAc 15,764.00 | ZAc 15,783.00 | 17,697 |
| 2026-09-11 | ZAc 16,245.00 | ZAc 16,297.00 | ZAc 15,738.00 | ZAc 15,801.00 | 17,269 |
| 2026-09-10 | ZAc 16,388.00 | ZAc 16,377.00 | ZAc 16,028.00 | ZAc 16,085.00 | 39,344 |
| 2026-09-09 | ZAc 16,623.00 | ZAc 16,623.00 | ZAc 16,045.00 | ZAc 16,211.00 | 41,175 |
| 2026-09-08 | ZAc 16,155.00 | ZAc 16,254.00 | ZAc 16,061.00 | ZAc 16,157.00 | 19,572 |
| 2026-09-07 | ZAc 16,265.00 | ZAc 16,399.00 | ZAc 16,072.00 | ZAc 16,171.00 | 64,145 |
| 2026-09-04 | ZAc 16,343.00 | ZAc 16,343.00 | ZAc 16,151.00 | ZAc 16,212.00 | 10,275 |
| 2026-09-03 | ZAc 16,264.00 | ZAc 17,253.00 | ZAc 16,260.00 | ZAc 16,273.00 | 86,595 |
| 2026-09-02 | ZAc 16,413.00 | ZAc 16,413.00 | ZAc 16,057.00 | ZAc 16,213.00 | 30,106 |
| 2026-09-01 | ZAc 16,398.00 | ZAc 16,411.00 | ZAc 16,162.00 | ZAc 16,376.00 | 36,712 |
| 2026-08-31 | ZAc 16,316.00 | ZAc 16,492.00 | ZAc 16,249.00 | ZAc 16,492.00 | 102,001 |
| 2026-08-28 | ZAc 16,384.00 | ZAc 16,452.00 | ZAc 16,227.00 | ZAc 16,234.00 | 15,408 |
| 2026-08-27 | ZAc 15,856.00 | ZAc 16,328.00 | ZAc 15,793.00 | ZAc 16,201.00 | 91,102 |
| 2026-08-26 | ZAc 15,879.00 | ZAc 16,122.00 | ZAc 15,736.00 | ZAc 15,813.00 | 107,172 |
| 2026-08-25 | ZAc 16,034.00 | ZAc 16,055.00 | ZAc 15,785.00 | ZAc 15,963.00 | 78,527 |
| 2026-08-24 | ZAc 15,851.00 | ZAc 15,998.00 | ZAc 15,834.00 | ZAc 15,950.00 | 38,637 |
| 2026-08-21 | ZAc 16,000.00 | ZAc 16,137.00 | ZAc 15,856.00 | ZAc 15,874.00 | 39,731 |
| 2026-08-20 | ZAc 16,268.00 | ZAc 16,346.00 | ZAc 15,890.00 | ZAc 15,965.00 | 72,125 |
| 2026-08-19 | ZAc 16,700.00 | ZAc 16,367.00 | ZAc 15,989.00 | ZAc 16,276.00 | 140,705 |
| 2026-08-18 | ZAc 16,100.00 | ZAc 16,848.00 | ZAc 16,095.00 | ZAc 16,095.00 | 43,573 |
| 2026-08-17 | ZAc 16,544.00 | ZAc 16,656.00 | ZAc 16,130.00 | ZAc 16,543.00 | 278,761 |
| 2026-08-14 | ZAc 16,627.00 | ZAc 16,649.00 | ZAc 16,329.00 | ZAc 16,450.00 | 50,634 |
| 2026-08-13 | ZAc 16,816.00 | ZAc 16,819.00 | ZAc 16,508.00 | ZAc 16,629.00 | 116,066 |
| 2026-08-12 | ZAc 17,711.00 | ZAc 17,531.00 | ZAc 16,703.00 | ZAc 16,770.00 | 66,093 |
| 2026-08-11 | ZAc 17,500.00 | ZAc 17,903.00 | ZAc 17,200.00 | ZAc 17,467.00 | 45,178 |
| 2026-08-07 | ZAc 18,191.00 | ZAc 18,998.00 | ZAc 17,649.00 | ZAc 17,649.00 | 72,925 |
| 2026-08-06 | ZAc 17,864.00 | ZAc 18,901.00 | ZAc 17,864.00 | ZAc 18,200.00 | 119,812 |
| 2026-08-05 | ZAc 17,745.00 | ZAc 17,839.00 | ZAc 17,300.00 | ZAc 17,700.00 | 306,421 |
| 2026-08-04 | ZAc 17,567.00 | ZAc 17,744.00 | ZAc 17,202.00 | ZAc 17,662.00 | 63,971 |
| 2026-08-03 | ZAc 17,154.00 | ZAc 17,696.00 | ZAc 17,149.00 | ZAc 17,584.00 | 241,023 |
| 2026-07-31 | ZAc 17,112.00 | ZAc 17,350.00 | ZAc 16,902.00 | ZAc 17,264.00 | 214,367 |
| 2026-07-30 | ZAc 16,693.00 | ZAc 17,271.00 | ZAc 16,692.00 | ZAc 17,070.00 | 91,230 |
| 2026-07-29 | ZAc 16,973.00 | ZAc 17,238.00 | ZAc 16,801.00 | ZAc 17,100.00 | 342,617 |
| 2026-07-28 | ZAc 16,630.00 | ZAc 16,872.00 | ZAc 16,532.00 | ZAc 16,840.00 | 57,328 |
| 2026-07-27 | ZAc 16,877.00 | ZAc 16,883.00 | ZAc 16,600.00 | ZAc 16,600.00 | 6,651 |
| 2026-07-24 | ZAc 16,573.00 | ZAc 16,937.00 | ZAc 16,573.00 | ZAc 16,804.00 | 20,708 |
| 2026-07-23 | ZAc 16,573.00 | ZAc 16,906.00 | ZAc 16,386.00 | ZAc 16,477.00 | 18,962 |
| 2026-07-22 | ZAc 16,850.00 | ZAc 17,007.00 | ZAc 16,718.00 | ZAc 16,846.00 | 21,166 |
| 2026-07-21 | ZAc 15,901.00 | ZAc 17,050.00 | ZAc 15,901.00 | ZAc 16,850.00 | 75,638 |
| 2026-07-20 | ZAc 16,514.00 | ZAc 16,763.00 | ZAc 16,316.00 | ZAc 16,316.00 | 35,562 |
| 2026-07-17 | ZAc 16,260.00 | ZAc 16,715.00 | ZAc 16,042.00 | ZAc 16,600.00 | 135,069 |
| 2026-07-16 | ZAc 15,995.00 | ZAc 16,552.00 | ZAc 15,978.00 | ZAc 16,212.00 | 76,292 |
| 2026-07-15 | ZAc 16,124.00 | ZAc 16,299.00 | ZAc 15,996.00 | ZAc 16,100.00 | 23,786 |
| 2026-07-14 | ZAc 16,005.00 | ZAc 16,573.00 | ZAc 16,005.00 | ZAc 16,300.00 | 110,886 |
| 2026-07-13 | ZAc 15,992.00 | ZAc 16,328.00 | ZAc 15,992.00 | ZAc 16,201.00 | 31,853 |
| 2026-07-10 | ZAc 15,966.00 | ZAc 16,313.00 | ZAc 15,863.00 | ZAc 16,265.00 | 32,790 |
| 2026-07-09 | ZAc 16,095.00 | ZAc 16,134.00 | ZAc 15,700.00 | ZAc 15,995.00 | 19,340 |
| 2026-07-08 | ZAc 16,201.00 | ZAc 16,275.00 | ZAc 16,000.00 | ZAc 16,000.00 | 28,916 |
| 2026-07-07 | ZAc 16,650.00 | ZAc 16,700.00 | ZAc 16,103.00 | ZAc 16,300.00 | 12,945 |
| 2026-07-06 | ZAc 16,667.00 | ZAc 16,861.00 | ZAc 16,103.00 | ZAc 16,450.00 | 16,601 |
| 2026-07-03 | ZAc 16,781.00 | ZAc 16,821.00 | ZAc 16,136.00 | ZAc 16,505.00 | 29,850 |
| 2026-07-02 | ZAc 16,200.00 | ZAc 16,666.00 | ZAc 16,200.00 | ZAc 16,631.00 | 50,809 |
| 2026-07-01 | ZAc 16,320.00 | ZAc 16,719.00 | ZAc 16,102.00 | ZAc 16,436.00 | 38,665 |
| 2026-06-30 | ZAc 16,450.00 | ZAc 16,785.00 | ZAc 16,401.00 | ZAc 16,785.00 | 46,715 |
| 2026-06-29 | ZAc 16,165.00 | ZAc 16,605.00 | ZAc 16,090.00 | ZAc 16,500.00 | 43,219 |
| 2026-06-26 | ZAc 16,583.00 | ZAc 16,588.00 | ZAc 16,000.00 | ZAc 16,150.00 | 8,497 |
| 2026-06-25 | ZAc 16,679.00 | ZAc 16,679.00 | ZAc 16,281.00 | ZAc 16,426.00 | 11,850 |
| 2026-06-24 | ZAc 16,919.00 | ZAc 17,117.00 | ZAc 16,606.00 | ZAc 16,785.00 | 108,175 |
| 2026-06-23 | ZAc 17,000.00 | ZAc 17,299.00 | ZAc 16,686.00 | ZAc 17,100.00 | 182,523 |
| 2026-06-22 | ZAc 17,021.00 | ZAc 17,113.00 | ZAc 16,751.00 | ZAc 16,903.00 | 24,478 |
| 2026-06-19 | ZAc 16,951.00 | ZAc 17,300.00 | ZAc 16,808.00 | ZAc 16,950.00 | 304,046 |
| 2026-06-18 | ZAc 17,231.00 | ZAc 17,282.00 | ZAc 16,950.00 | ZAc 16,950.00 | 254,419 |
| 2026-06-17 | ZAc 17,397.00 | ZAc 17,397.00 | ZAc 16,939.00 | ZAc 17,137.00 | 17,977 |
| 2026-06-15 | ZAc 17,741.00 | ZAc 17,741.00 | ZAc 16,750.00 | ZAc 17,399.00 | 13,862 |
| 2026-06-12 | ZAc 17,437.00 | ZAc 17,797.00 | ZAc 17,378.00 | ZAc 17,400.00 | 51,089 |
| 2026-06-11 | ZAc 17,162.00 | ZAc 17,505.00 | ZAc 17,162.00 | ZAc 17,421.00 | 74,109 |
| 2026-06-10 | ZAc 17,404.00 | ZAc 17,450.00 | ZAc 17,050.00 | ZAc 17,283.00 | 42,063 |
| 2026-06-09 | ZAc 17,647.00 | ZAc 17,707.00 | ZAc 17,217.00 | ZAc 17,412.00 | 105,010 |
| 2026-06-08 | ZAc 17,207.00 | ZAc 17,672.00 | ZAc 17,207.00 | ZAc 17,536.00 | 17,162 |
| 2026-06-05 | ZAc 17,898.00 | ZAc 17,709.00 | ZAc 17,405.00 | ZAc 17,468.00 | 107,320 |
| 2026-06-04 | ZAc 17,779.00 | ZAc 17,800.00 | ZAc 17,310.00 | ZAc 17,500.00 | 155,734 |
| 2026-06-03 | ZAc 17,490.00 | ZAc 17,923.00 | ZAc 17,480.00 | ZAc 17,799.00 | 173,737 |
| 2026-06-02 | ZAc 17,561.00 | ZAc 17,762.00 | ZAc 17,342.00 | ZAc 17,762.00 | 23,674 |
| 2026-06-01 | ZAc 17,501.00 | ZAc 17,605.00 | ZAc 17,354.00 | ZAc 17,550.00 | 37,929 |
| 2026-05-29 | ZAc 17,489.00 | ZAc 17,639.00 | ZAc 17,399.00 | ZAc 17,500.00 | 116,481 |
| 2026-05-28 | ZAc 17,770.00 | ZAc 17,848.00 | ZAc 17,471.00 | ZAc 17,549.00 | 78,335 |
| 2026-05-27 | ZAc 18,199.00 | ZAc 18,206.00 | ZAc 17,494.00 | ZAc 17,642.00 | 210,135 |
| 2026-05-26 | ZAc 16,602.00 | ZAc 18,101.00 | ZAc 16,602.00 | ZAc 17,999.00 | 242,617 |
| 2026-05-25 | ZAc 16,958.00 | ZAc 17,162.00 | ZAc 16,474.00 | ZAc 17,050.00 | 81,267 |
| 2026-05-22 | ZAc 16,534.00 | ZAc 16,923.00 | ZAc 16,534.00 | ZAc 16,855.00 | 9,817 |
| 2026-05-21 | ZAc 16,420.00 | ZAc 16,840.00 | ZAc 16,404.00 | ZAc 16,700.00 | 10,963 |
| 2026-05-20 | ZAc 16,311.00 | ZAc 16,737.00 | ZAc 16,311.00 | ZAc 16,600.00 | 7,449 |
| 2026-05-19 | ZAc 16,357.00 | ZAc 16,702.00 | ZAc 16,138.00 | ZAc 16,387.00 | 24,855 |
| 2026-05-18 | ZAc 16,281.00 | ZAc 16,650.00 | ZAc 16,065.00 | ZAc 16,160.00 | 30,970 |
| 2026-05-15 | ZAc 16,673.00 | ZAc 16,677.00 | ZAc 16,180.00 | ZAc 16,513.00 | 63,355 |
| 2026-05-14 | ZAc 16,371.00 | ZAc 16,874.00 | ZAc 16,370.00 | ZAc 16,525.00 | 17,933 |
| 2026-05-13 | ZAc 16,642.00 | ZAc 16,717.00 | ZAc 16,277.00 | ZAc 16,277.00 | 40,217 |
| 2026-05-12 | ZAc 16,826.00 | ZAc 17,231.00 | ZAc 16,625.00 | ZAc 16,769.00 | 16,662 |
| 2026-05-11 | ZAc 16,952.00 | ZAc 17,397.00 | ZAc 16,913.00 | ZAc 17,397.00 | 26,534 |
| 2026-05-08 | ZAc 16,944.00 | ZAc 17,259.00 | ZAc 16,757.00 | ZAc 17,185.00 | 50,370 |
| 2026-05-07 | ZAc 17,700.00 | ZAc 17,634.00 | ZAc 16,935.00 | ZAc 17,200.00 | 40,872 |
| 2026-05-06 | ZAc 17,430.00 | ZAc 17,723.00 | ZAc 16,950.00 | ZAc 17,050.00 | 93,732 |
| 2026-05-05 | ZAc 17,049.00 | ZAc 17,400.00 | ZAc 16,900.00 | ZAc 17,400.00 | 105,592 |
| 2026-05-04 | ZAc 16,699.00 | ZAc 17,148.00 | ZAc 16,449.00 | ZAc 17,148.00 | 75,206 |
| 2026-04-30 | ZAc 16,844.00 | ZAc 16,950.00 | ZAc 16,608.00 | ZAc 16,846.00 | 54,991 |
| 2026-04-29 | ZAc 16,925.00 | ZAc 17,000.00 | ZAc 16,588.00 | ZAc 16,895.00 | 39,231 |
| 2026-04-28 | ZAc 16,697.00 | ZAc 16,762.00 | ZAc 16,350.00 | ZAc 16,762.00 | 11,832 |
| 2026-04-24 | ZAc 16,156.00 | ZAc 16,715.00 | ZAc 16,156.00 | ZAc 16,650.00 | 18,869 |
| 2026-04-23 | ZAc 16,652.00 | ZAc 16,929.00 | ZAc 16,475.00 | ZAc 16,575.00 | 5,360 |
| 2026-04-22 | ZAc 16,623.00 | ZAc 16,900.00 | ZAc 16,623.00 | ZAc 16,900.00 | 24,806 |
| 2026-04-21 | ZAc 16,690.00 | ZAc 16,991.00 | ZAc 16,690.00 | ZAc 16,800.00 | 54,410 |
| 2026-04-20 | ZAc 16,402.00 | ZAc 16,951.00 | ZAc 16,402.00 | ZAc 16,750.00 | 5,859 |
| 2026-04-17 | ZAc 16,396.00 | ZAc 16,999.00 | ZAc 16,620.00 | ZAc 16,740.00 | 20,942 |
| 2026-04-16 | ZAc 17,109.00 | ZAc 17,109.00 | ZAc 16,640.00 | ZAc 16,657.00 | 53,682 |
| 2026-04-15 | ZAc 16,879.00 | ZAc 17,058.00 | ZAc 16,874.00 | ZAc 16,980.00 | 49,864 |
| 2026-04-14 | ZAc 16,980.00 | ZAc 17,071.00 | ZAc 16,890.00 | ZAc 17,000.00 | 85,921 |
| 2026-04-13 | ZAc 16,799.00 | ZAc 16,979.00 | ZAc 16,182.00 | ZAc 16,975.00 | 22,175 |
| 2026-04-10 | ZAc 16,731.00 | ZAc 16,771.00 | ZAc 16,499.00 | ZAc 16,600.00 | 7,228 |
| 2026-04-09 | ZAc 16,005.00 | ZAc 16,798.00 | ZAc 16,377.00 | ZAc 16,700.00 | 28,484 |
| 2026-04-08 | ZAc 16,640.00 | ZAc 16,798.00 | ZAc 16,330.00 | ZAc 16,521.00 | 23,010 |
| 2026-04-07 | ZAc 16,111.00 | ZAc 16,400.00 | ZAc 16,001.00 | ZAc 16,400.00 | 17,672 |
| 2026-04-02 | ZAc 16,105.00 | ZAc 16,531.00 | ZAc 16,000.00 | ZAc 16,000.00 | 15,747 |
| 2026-04-01 | ZAc 16,978.00 | ZAc 16,978.00 | ZAc 16,144.00 | ZAc 16,535.00 | 9,728 |
| 2026-03-31 | ZAc 16,535.00 | ZAc 16,886.00 | ZAc 16,410.00 | ZAc 16,504.00 | 41,183 |
| 2026-03-30 | ZAc 16,723.00 | ZAc 16,874.00 | ZAc 15,600.00 | ZAc 16,708.00 | 93,793 |
| 2026-03-27 | ZAc 16,563.00 | ZAc 16,748.00 | ZAc 16,142.00 | ZAc 16,550.00 | 21,157 |
| 2026-03-26 | ZAc 15,631.00 | ZAc 16,650.00 | ZAc 15,631.00 | ZAc 16,434.00 | 53,705 |
| 2026-03-25 | ZAc 15,699.00 | ZAc 15,905.00 | ZAc 15,629.00 | ZAc 15,824.00 | 35,652 |
| 2026-03-24 | ZAc 15,895.00 | ZAc 15,900.00 | ZAc 15,679.00 | ZAc 15,700.00 | 15,413 |
| 2026-03-23 | ZAc 16,006.00 | ZAc 16,250.00 | ZAc 15,710.00 | ZAc 15,882.00 | 41,678 |
| 2026-03-20 | ZAc 16,000.00 | ZAc 16,306.00 | ZAc 15,668.00 | ZAc 16,032.00 | 47,543 |
| 2026-03-19 | ZAc 15,944.00 | ZAc 16,101.00 | ZAc 15,900.00 | ZAc 16,100.00 | 101,156 |
| 2026-03-18 | ZAc 16,034.00 | ZAc 16,312.00 | ZAc 15,913.00 | ZAc 16,100.00 | 70,423 |
| 2026-03-17 | ZAc 15,659.00 | ZAc 15,988.00 | ZAc 15,445.00 | ZAc 15,900.00 | 108,723 |
| 2026-03-16 | ZAc 16,024.00 | ZAc 16,138.00 | ZAc 15,507.00 | ZAc 15,913.00 | 40,677 |
| 2026-03-13 | ZAc 15,550.00 | ZAc 16,175.00 | ZAc 15,484.00 | ZAc 16,175.00 | 130,174 |
| 2026-03-12 | ZAc 16,227.00 | ZAc 16,227.00 | ZAc 15,558.00 | ZAc 15,600.00 | 133,747 |
| 2026-03-11 | ZAc 16,645.00 | ZAc 16,645.00 | ZAc 15,869.00 | ZAc 16,400.00 | 42,786 |
| 2026-03-10 | ZAc 16,994.00 | ZAc 16,995.00 | ZAc 16,197.00 | ZAc 16,500.00 | 43,445 |
| 2026-03-09 | ZAc 17,280.00 | ZAc 17,264.00 | ZAc 16,750.00 | ZAc 16,995.00 | 996,997 |
| 2026-03-06 | ZAc 16,802.00 | ZAc 17,477.00 | ZAc 16,802.00 | ZAc 17,100.00 | 20,673 |
| 2026-03-05 | ZAc 17,494.00 | ZAc 17,494.00 | ZAc 16,999.00 | ZAc 17,050.00 | 19,707 |
| 2026-03-04 | ZAc 17,099.00 | ZAc 17,590.00 | ZAc 16,513.00 | ZAc 17,150.00 | 102,161 |
| 2026-03-03 | ZAc 16,669.00 | ZAc 17,020.00 | ZAc 16,425.00 | ZAc 17,020.00 | 81,963 |
| 2026-03-02 | ZAc 16,365.00 | ZAc 17,101.00 | ZAc 16,251.00 | ZAc 16,789.00 | 115,383 |
| 2026-02-27 | ZAc 16,649.00 | ZAc 17,051.00 | ZAc 16,455.00 | ZAc 16,654.00 | 38,386 |
| 2026-02-26 | ZAc 15,796.00 | ZAc 16,537.00 | ZAc 15,796.00 | ZAc 16,537.00 | 55,811 |
| 2026-02-25 | ZAc 15,503.00 | ZAc 15,802.00 | ZAc 15,577.00 | ZAc 15,756.00 | 10,928 |
| 2026-02-24 | ZAc 15,725.00 | ZAc 15,800.00 | ZAc 15,602.00 | ZAc 15,707.00 | 32,061 |
| 2026-02-23 | ZAc 15,920.00 | ZAc 16,038.00 | ZAc 15,672.00 | ZAc 15,725.00 | 55,964 |
| 2026-02-20 | ZAc 15,829.00 | ZAc 15,995.00 | ZAc 15,789.00 | ZAc 15,900.00 | 66,250 |
| 2026-02-19 | ZAc 15,797.00 | ZAc 16,052.00 | ZAc 15,790.00 | ZAc 15,900.00 | 40,567 |
| 2026-02-18 | ZAc 15,969.00 | ZAc 15,969.00 | ZAc 15,461.00 | ZAc 15,811.00 | 9,585 |
| 2026-02-17 | ZAc 15,564.00 | ZAc 15,930.00 | ZAc 15,545.00 | ZAc 15,583.00 | 138,680 |
| 2026-02-16 | ZAc 15,800.00 | ZAc 16,099.00 | ZAc 15,620.00 | ZAc 15,800.00 | 136,221 |
| 2026-02-13 | ZAc 16,234.00 | ZAc 16,233.00 | ZAc 15,747.00 | ZAc 15,900.00 | 114,517 |
| 2026-02-12 | ZAc 16,655.00 | ZAc 16,655.00 | ZAc 15,853.00 | ZAc 16,149.00 | 99,500 |
| 2026-02-11 | ZAc 16,041.00 | ZAc 16,550.00 | ZAc 16,041.00 | ZAc 16,233.00 | 13,837 |
| 2026-02-10 | ZAc 15,875.00 | ZAc 16,800.00 | ZAc 15,875.00 | ZAc 16,550.00 | 13,666 |
| 2026-02-09 | ZAc 16,200.00 | ZAc 16,250.00 | ZAc 15,803.00 | ZAc 16,150.00 | 42,927 |
| 2026-02-06 | ZAc 15,800.00 | ZAc 16,150.00 | ZAc 15,800.00 | ZAc 16,150.00 | 37,029 |
| 2026-02-05 | ZAc 15,999.00 | ZAc 15,999.00 | ZAc 15,800.00 | ZAc 15,900.00 | 17,399 |
| 2026-02-04 | ZAc 15,801.00 | ZAc 16,000.00 | ZAc 15,801.00 | ZAc 15,856.00 | 11,202 |
| 2026-02-03 | ZAc 16,250.00 | ZAc 16,149.00 | ZAc 15,691.00 | ZAc 15,919.00 | 80,495 |
| 2026-02-02 | ZAc 15,749.00 | ZAc 16,081.00 | ZAc 15,576.00 | ZAc 15,894.00 | 11,720 |
| 2026-01-30 | ZAc 15,625.00 | ZAc 16,135.00 | ZAc 15,682.00 | ZAc 15,986.00 | 67,179 |
| 2026-01-29 | ZAc 15,999.00 | ZAc 16,151.00 | ZAc 15,797.00 | ZAc 15,797.00 | 25,921 |
| 2026-01-28 | ZAc 16,399.00 | ZAc 16,399.00 | ZAc 15,849.00 | ZAc 15,885.00 | 23,815 |
| 2026-01-27 | ZAc 16,474.00 | ZAc 16,499.00 | ZAc 16,150.00 | ZAc 16,150.00 | 66,118 |
| 2026-01-26 | ZAc 15,999.00 | ZAc 16,700.00 | ZAc 15,907.00 | ZAc 16,256.00 | 193,550 |
| 2026-01-23 | ZAc 15,839.00 | ZAc 15,999.00 | ZAc 15,676.00 | ZAc 15,881.00 | 6,219 |
| 2026-01-22 | ZAc 15,804.00 | ZAc 15,999.00 | ZAc 15,799.00 | ZAc 15,799.00 | 8,649 |
| 2026-01-21 | ZAc 15,997.00 | ZAc 15,997.00 | ZAc 15,551.00 | ZAc 15,692.00 | 7,534 |
| 2026-01-20 | ZAc 15,750.00 | ZAc 15,779.00 | ZAc 15,545.00 | ZAc 15,550.00 | 15,963 |
| 2026-01-19 | ZAc 15,900.00 | ZAc 15,900.00 | ZAc 15,544.00 | ZAc 15,544.00 | 5,686 |
| 2026-01-16 | ZAc 16,099.00 | ZAc 16,099.00 | ZAc 15,504.00 | ZAc 15,743.00 | 25,710 |
| 2026-01-15 | ZAc 15,938.00 | ZAc 16,180.00 | ZAc 15,703.00 | ZAc 15,889.00 | 49,745 |
| 2026-01-14 | ZAc 15,675.00 | ZAc 15,938.00 | ZAc 15,673.00 | ZAc 15,938.00 | 16,046 |
| 2026-01-13 | ZAc 15,276.00 | ZAc 15,900.00 | ZAc 15,512.00 | ZAc 15,675.00 | 51,003 |
| 2026-01-12 | ZAc 15,596.00 | ZAc 15,855.00 | ZAc 15,380.00 | ZAc 15,600.00 | 14,470 |
| 2026-01-09 | ZAc 15,539.00 | ZAc 15,668.00 | ZAc 15,200.00 | ZAc 15,500.00 | 69,645 |
| 2026-01-08 | ZAc 15,520.00 | ZAc 15,520.00 | ZAc 14,856.00 | ZAc 15,400.00 | 24,938 |
| 2026-01-07 | ZAc 15,540.00 | ZAc 15,161.00 | ZAc 14,797.00 | ZAc 14,797.00 | 7,615 |
| 2026-01-06 | ZAc 14,901.00 | ZAc 15,302.00 | ZAc 14,662.00 | ZAc 15,054.00 | 17,953 |
| 2026-01-05 | ZAc 15,000.00 | ZAc 15,387.00 | ZAc 14,735.00 | ZAc 14,735.00 | 21,162 |
| 2026-01-02 | ZAc 15,502.00 | ZAc 15,634.00 | ZAc 14,676.00 | ZAc 14,833.00 | 16,608 |
| 2025-12-31 | ZAc 15,537.00 | ZAc 15,679.00 | ZAc 15,500.00 | ZAc 15,600.00 | 90,906 |
| 2025-12-30 | ZAc 15,199.00 | ZAc 15,500.00 | ZAc 15,100.00 | ZAc 15,500.00 | 236,467 |
| 2025-12-29 | ZAc 15,027.00 | ZAc 15,203.00 | ZAc 14,511.00 | ZAc 15,100.00 | 18,393 |
| 2025-12-24 | ZAc 15,058.00 | ZAc 15,121.00 | ZAc 14,903.00 | ZAc 15,028.00 | 1,747 |
| 2025-12-23 | ZAc 15,185.00 | ZAc 15,185.00 | ZAc 14,873.00 | ZAc 15,026.00 | 18,825 |
| 2025-12-22 | ZAc 15,199.00 | ZAc 15,200.00 | ZAc 14,413.00 | ZAc 14,585.00 | 136,653 |
| 2025-12-19 | ZAc 15,070.00 | ZAc 15,500.00 | ZAc 14,434.00 | ZAc 14,484.00 | 95,548 |
| 2025-12-18 | ZAc 15,005.00 | ZAc 15,484.00 | ZAc 14,863.00 | ZAc 15,074.00 | 29,803 |
| 2025-12-17 | ZAc 15,999.00 | ZAc 16,046.00 | ZAc 15,000.00 | ZAc 15,077.00 | 31,113 |
| 2025-12-15 | ZAc 16,000.00 | ZAc 16,200.00 | ZAc 15,401.00 | ZAc 15,507.00 | 58,766 |
| 2025-12-12 | ZAc 15,299.00 | ZAc 16,100.00 | ZAc 15,121.00 | ZAc 16,090.00 | 67,126 |
| 2025-12-11 | ZAc 14,150.00 | ZAc 15,294.00 | ZAc 14,092.00 | ZAc 15,057.00 | 99,073 |
| 2025-12-10 | ZAc 14,030.00 | ZAc 14,268.00 | ZAc 13,997.00 | ZAc 14,070.00 | 69,664 |
| 2025-12-09 | ZAc 13,676.00 | ZAc 14,068.00 | ZAc 13,500.00 | ZAc 14,046.00 | 4,651,201 |
| 2025-12-08 | ZAc 14,075.00 | ZAc 14,075.00 | ZAc 13,600.00 | ZAc 13,921.00 | 30,248 |
| 2025-12-05 | ZAc 14,150.00 | ZAc 14,150.00 | ZAc 13,600.00 | ZAc 13,610.00 | 24,642 |
| 2025-12-04 | ZAc 13,347.00 | ZAc 14,142.00 | ZAc 13,133.00 | ZAc 13,967.00 | 47,675 |
| 2025-12-03 | ZAc 13,400.00 | ZAc 13,275.00 | ZAc 13,095.00 | ZAc 13,183.00 | 57,907 |
| 2025-12-02 | ZAc 13,481.00 | ZAc 13,481.00 | ZAc 13,051.00 | ZAc 13,124.00 | 31,223 |
| 2025-12-01 | ZAc 13,150.00 | ZAc 13,388.00 | ZAc 13,038.00 | ZAc 13,350.00 | 32,410 |
| 2025-11-28 | ZAc 13,575.00 | ZAc 13,506.00 | ZAc 12,801.00 | ZAc 13,090.00 | 228,164 |
| 2025-11-27 | ZAc 14,350.00 | ZAc 14,254.00 | ZAc 13,579.00 | ZAc 13,579.00 | 34,652 |
| 2025-11-26 | ZAc 13,836.00 | ZAc 14,300.00 | ZAc 13,836.00 | ZAc 14,000.00 | 62,552 |
| 2025-11-25 | ZAc 13,451.00 | ZAc 13,705.00 | ZAc 13,451.00 | ZAc 13,600.00 | 33,550 |
| 2025-11-24 | ZAc 13,512.00 | ZAc 13,952.00 | ZAc 13,711.00 | ZAc 13,620.00 | 155,597 |
| 2025-11-21 | ZAc 13,861.00 | ZAc 14,099.00 | ZAc 13,594.00 | ZAc 13,929.00 | 41,463 |
| 2025-11-20 | ZAc 13,299.00 | ZAc 14,154.00 | ZAc 13,299.00 | ZAc 13,897.00 | 42,872 |
| 2025-11-19 | ZAc 12,620.00 | ZAc 13,295.00 | ZAc 12,539.00 | ZAc 13,240.00 | 56,356 |
| 2025-11-18 | ZAc 12,700.00 | ZAc 12,800.00 | ZAc 12,538.00 | ZAc 12,538.00 | 58,143 |
| 2025-11-17 | ZAc 13,013.00 | ZAc 13,013.00 | ZAc 12,723.00 | ZAc 12,723.00 | 91,810 |
| 2025-11-14 | ZAc 12,901.00 | ZAc 13,295.00 | ZAc 12,678.00 | ZAc 12,843.00 | 29,180 |
| 2025-11-13 | ZAc 13,001.00 | ZAc 13,150.00 | ZAc 12,851.00 | ZAc 12,900.00 | 171,001 |
| 2025-11-12 | ZAc 13,305.00 | ZAc 13,305.00 | ZAc 13,060.00 | ZAc 13,060.00 | 32,362 |
| 2025-11-11 | ZAc 13,215.00 | ZAc 13,446.00 | ZAc 13,066.00 | ZAc 13,088.00 | 63,148 |
| 2025-11-10 | ZAc 13,156.00 | ZAc 13,371.00 | ZAc 13,134.00 | ZAc 13,214.00 | 50,723 |
| 2025-11-07 | ZAc 13,101.00 | ZAc 13,151.00 | ZAc 12,880.00 | ZAc 13,100.00 | 66,082 |
| 2025-11-06 | ZAc 13,117.00 | ZAc 13,395.00 | ZAc 13,117.00 | ZAc 13,123.00 | 11,478 |
| 2025-11-05 | ZAc 13,300.00 | ZAc 13,399.00 | ZAc 13,129.00 | ZAc 13,229.00 | 62,857 |
| 2025-11-04 | ZAc 13,400.00 | ZAc 13,401.00 | ZAc 12,966.00 | ZAc 13,175.00 | 32,340 |
| 2025-11-03 | ZAc 13,400.00 | ZAc 13,538.00 | ZAc 13,117.00 | ZAc 13,147.00 | 27,018 |
| 2025-10-31 | ZAc 12,965.00 | ZAc 13,540.00 | ZAc 12,975.00 | ZAc 13,421.00 | 99,748 |
| 2025-10-30 | ZAc 13,100.00 | ZAc 13,250.00 | ZAc 12,965.00 | ZAc 13,156.00 | 78,393 |
| 2025-10-29 | ZAc 13,199.00 | ZAc 13,322.00 | ZAc 13,124.00 | ZAc 13,157.00 | 57,655 |
| 2025-10-28 | ZAc 13,099.00 | ZAc 13,334.00 | ZAc 13,099.00 | ZAc 13,200.00 | 54,509 |
| 2025-10-27 | ZAc 13,211.00 | ZAc 13,260.00 | ZAc 13,054.00 | ZAc 13,150.00 | 34,981 |
| 2025-10-24 | ZAc 13,010.00 | ZAc 13,327.00 | ZAc 13,010.00 | ZAc 13,200.00 | 84,593 |
| 2025-10-23 | ZAc 13,180.00 | ZAc 13,306.00 | ZAc 13,115.00 | ZAc 13,196.00 | 24,245 |
| 2025-10-22 | ZAc 12,981.00 | ZAc 13,207.00 | ZAc 12,981.00 | ZAc 13,163.00 | 32,380 |
| 2025-10-21 | ZAc 12,923.00 | ZAc 12,997.00 | ZAc 12,743.00 | ZAc 12,851.00 | 82,888 |
| 2025-10-20 | ZAc 12,506.00 | ZAc 12,988.00 | ZAc 12,506.00 | ZAc 12,931.00 | 21,394 |
| 2025-10-17 | ZAc 12,992.00 | ZAc 13,114.00 | ZAc 12,656.00 | ZAc 12,902.00 | 58,883 |
| 2025-10-16 | ZAc 12,900.00 | ZAc 13,098.00 | ZAc 12,900.00 | ZAc 12,996.00 | 59,901 |
| 2025-10-15 | ZAc 12,999.00 | ZAc 13,025.00 | ZAc 12,872.00 | ZAc 12,930.00 | 88,835 |
| 2025-10-14 | ZAc 12,853.00 | ZAc 12,989.00 | ZAc 12,599.00 | ZAc 12,857.00 | 86,449 |
| 2025-10-13 | ZAc 13,000.00 | ZAc 13,080.00 | ZAc 12,701.00 | ZAc 12,753.00 | 97,223 |
| 2025-10-10 | ZAc 13,129.00 | ZAc 13,200.00 | ZAc 12,900.00 | ZAc 12,900.00 | 27,398 |
| 2025-10-09 | ZAc 13,232.00 | ZAc 13,292.00 | ZAc 12,901.00 | ZAc 13,005.00 | 58,091 |