Investec Group (INP) Price History
Daily open, high, low, close and volume for Investec Group (INP) from 2025-10-13 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | ZAc 13,319.00 | ZAc 13,319.00 | ZAc 12,955.00 | ZAc 13,019.00 | 419,260 |
| 2026-10-09 | ZAc 12,997.00 | ZAc 13,182.00 | ZAc 12,877.00 | ZAc 12,992.00 | 321,439 |
| 2026-10-08 | ZAc 13,090.00 | ZAc 13,090.00 | ZAc 12,867.00 | ZAc 12,938.00 | 349,211 |
| 2026-10-07 | ZAc 13,719.00 | ZAc 13,719.00 | ZAc 13,094.00 | ZAc 13,125.00 | 505,880 |
| 2026-10-06 | ZAc 13,219.00 | ZAc 13,600.00 | ZAc 13,290.00 | ZAc 13,489.00 | 857,205 |
| 2026-10-05 | ZAc 13,649.00 | ZAc 13,649.00 | ZAc 13,159.00 | ZAc 13,219.00 | 282,701 |
| 2026-10-02 | ZAc 13,600.00 | ZAc 13,429.00 | ZAc 13,219.00 | ZAc 13,344.00 | 713,391 |
| 2026-10-01 | ZAc 13,365.00 | ZAc 13,587.00 | ZAc 13,288.00 | ZAc 13,405.00 | 825,888 |
| 2026-09-30 | ZAc 13,599.00 | ZAc 13,608.00 | ZAc 13,355.00 | ZAc 13,506.00 | 1,176,623 |
| 2026-09-29 | ZAc 14,000.00 | ZAc 13,699.00 | ZAc 13,284.00 | ZAc 13,305.00 | 1,672,951 |
| 2026-09-28 | ZAc 13,800.00 | ZAc 13,779.00 | ZAc 13,388.00 | ZAc 13,394.00 | 345,873 |
| 2026-09-25 | ZAc 13,738.00 | ZAc 13,738.00 | ZAc 13,282.00 | ZAc 13,289.00 | 682,617 |
| 2026-09-23 | ZAc 13,900.00 | ZAc 13,936.00 | ZAc 13,800.00 | ZAc 13,831.00 | 876,625 |
| 2026-09-22 | ZAc 14,401.00 | ZAc 14,401.00 | ZAc 13,910.00 | ZAc 13,947.00 | 735,486 |
| 2026-09-21 | ZAc 13,889.00 | ZAc 14,317.00 | ZAc 13,835.00 | ZAc 14,105.00 | 802,669 |
| 2026-09-18 | ZAc 14,351.00 | ZAc 14,351.00 | ZAc 13,760.00 | ZAc 13,890.00 | 4,077,922 |
| 2026-09-17 | ZAc 14,400.00 | ZAc 14,701.00 | ZAc 14,370.00 | ZAc 14,370.00 | 1,454,342 |
| 2026-09-16 | ZAc 14,289.00 | ZAc 14,535.00 | ZAc 14,293.00 | ZAc 14,498.00 | 580,077 |
| 2026-09-15 | ZAc 14,600.00 | ZAc 14,443.00 | ZAc 14,098.00 | ZAc 14,356.00 | 1,927,499 |
| 2026-09-14 | ZAc 14,234.00 | ZAc 14,700.00 | ZAc 14,305.00 | ZAc 14,345.00 | 1,640,284 |
| 2026-09-11 | ZAc 14,235.00 | ZAc 14,546.00 | ZAc 14,237.00 | ZAc 14,404.00 | 527,407 |
| 2026-09-10 | ZAc 14,491.00 | ZAc 14,587.00 | ZAc 14,289.80 | ZAc 14,294.00 | 2,269,419 |
| 2026-09-09 | ZAc 14,698.00 | ZAc 14,760.00 | ZAc 14,442.00 | ZAc 14,451.00 | 1,389,778 |
| 2026-09-08 | ZAc 14,223.00 | ZAc 14,735.00 | ZAc 14,404.00 | ZAc 14,732.00 | 940,967 |
| 2026-09-07 | ZAc 14,599.00 | ZAc 14,470.00 | ZAc 14,344.00 | ZAc 14,397.00 | 523,469 |
| 2026-09-04 | ZAc 14,294.00 | ZAc 14,435.00 | ZAc 14,184.00 | ZAc 14,415.00 | 1,288,003 |
| 2026-09-03 | ZAc 14,297.00 | ZAc 14,395.00 | ZAc 14,144.00 | ZAc 14,290.00 | 696,797 |
| 2026-09-02 | ZAc 14,020.00 | ZAc 14,545.00 | ZAc 14,204.00 | ZAc 14,393.00 | 1,104,283 |
| 2026-09-01 | ZAc 14,184.00 | ZAc 14,368.00 | ZAc 14,073.00 | ZAc 14,238.00 | 913,842 |
| 2026-08-31 | ZAc 14,185.00 | ZAc 14,353.00 | ZAc 14,215.00 | ZAc 14,185.00 | 377,475 |
| 2026-08-28 | ZAc 14,094.00 | ZAc 14,441.00 | ZAc 14,091.00 | ZAc 14,423.00 | 555,097 |
| 2026-08-27 | ZAc 13,859.00 | ZAc 14,104.00 | ZAc 13,835.00 | ZAc 14,018.00 | 890,535 |
| 2026-08-26 | ZAc 14,140.00 | ZAc 14,140.00 | ZAc 13,837.00 | ZAc 13,896.00 | 756,400 |
| 2026-08-25 | ZAc 13,828.00 | ZAc 13,884.00 | ZAc 13,744.00 | ZAc 13,844.00 | 1,156,163 |
| 2026-08-24 | ZAc 13,780.00 | ZAc 13,904.00 | ZAc 13,770.00 | ZAc 13,819.00 | 1,146,508 |
| 2026-08-21 | ZAc 14,011.00 | ZAc 14,011.00 | ZAc 13,786.00 | ZAc 13,799.00 | 336,882 |
| 2026-08-20 | ZAc 14,001.00 | ZAc 14,020.00 | ZAc 13,882.00 | ZAc 14,014.00 | 1,176,492 |
| 2026-08-19 | ZAc 14,220.00 | ZAc 14,225.00 | ZAc 14,077.00 | ZAc 14,077.00 | 656,386 |
| 2026-08-18 | ZAc 14,580.00 | ZAc 14,665.00 | ZAc 14,546.00 | ZAc 14,546.00 | 872,147 |
| 2026-08-17 | ZAc 14,718.00 | ZAc 14,810.00 | ZAc 14,561.00 | ZAc 14,561.00 | 616,700 |
| 2026-08-14 | ZAc 14,859.00 | ZAc 14,902.00 | ZAc 14,740.00 | ZAc 14,780.00 | 771,870 |
| 2026-08-13 | ZAc 14,580.00 | ZAc 14,871.00 | ZAc 14,663.00 | ZAc 14,807.00 | 683,339 |
| 2026-08-12 | ZAc 14,400.00 | ZAc 14,820.00 | ZAc 14,602.00 | ZAc 14,609.00 | 1,517,642 |
| 2026-08-11 | ZAc 14,640.00 | ZAc 14,800.00 | ZAc 14,601.00 | ZAc 14,643.00 | 1,160,817 |
| 2026-08-07 | ZAc 14,765.00 | ZAc 14,878.00 | ZAc 14,630.00 | ZAc 14,715.00 | 445,884 |
| 2026-08-06 | ZAc 14,880.00 | ZAc 14,880.00 | ZAc 14,734.00 | ZAc 14,752.00 | 595,836 |
| 2026-08-05 | ZAc 14,621.00 | ZAc 14,900.00 | ZAc 14,641.00 | ZAc 14,807.00 | 987,317 |
| 2026-08-04 | ZAc 14,900.00 | ZAc 14,838.00 | ZAc 14,607.00 | ZAc 14,800.00 | 1,497,589 |
| 2026-08-03 | ZAc 14,681.00 | ZAc 14,700.00 | ZAc 14,532.00 | ZAc 14,532.00 | 1,772,629 |
| 2026-07-31 | ZAc 14,490.00 | ZAc 14,645.00 | ZAc 14,330.00 | ZAc 14,549.00 | 1,256,737 |
| 2026-07-30 | ZAc 13,930.00 | ZAc 14,420.00 | ZAc 13,875.00 | ZAc 14,306.00 | 810,624 |
| 2026-07-29 | ZAc 14,371.00 | ZAc 14,415.00 | ZAc 14,009.00 | ZAc 14,009.00 | 1,094,756 |
| 2026-07-28 | ZAc 14,210.00 | ZAc 14,428.00 | ZAc 14,197.00 | ZAc 14,256.00 | 1,573,447 |
| 2026-07-27 | ZAc 14,050.00 | ZAc 14,467.00 | ZAc 14,050.00 | ZAc 14,356.00 | 1,848,944 |
| 2026-07-24 | ZAc 13,760.00 | ZAc 14,221.00 | ZAc 13,726.00 | ZAc 14,061.00 | 3,793,230 |
| 2026-07-23 | ZAc 13,650.00 | ZAc 13,962.00 | ZAc 13,616.00 | ZAc 13,694.00 | 6,042,287 |
| 2026-07-22 | ZAc 13,898.00 | ZAc 13,903.00 | ZAc 13,588.00 | ZAc 13,837.00 | 2,682,155 |
| 2026-07-21 | ZAc 13,744.00 | ZAc 13,856.00 | ZAc 13,614.00 | ZAc 13,781.00 | 1,000,303 |
| 2026-07-20 | ZAc 13,618.00 | ZAc 13,872.00 | ZAc 13,700.00 | ZAc 13,749.00 | 1,748,829 |
| 2026-07-17 | ZAc 13,458.00 | ZAc 13,793.00 | ZAc 13,615.00 | ZAc 13,735.00 | 2,273,150 |
| 2026-07-16 | ZAc 13,521.00 | ZAc 13,757.00 | ZAc 13,494.00 | ZAc 13,669.00 | 1,569,321 |
| 2026-07-15 | ZAc 13,381.00 | ZAc 13,524.00 | ZAc 13,332.00 | ZAc 13,482.00 | 947,339 |
| 2026-07-14 | ZAc 13,215.00 | ZAc 13,482.00 | ZAc 13,142.00 | ZAc 13,419.00 | 1,524,646 |
| 2026-07-13 | ZAc 13,346.00 | ZAc 13,349.00 | ZAc 13,184.00 | ZAc 13,267.00 | 1,748,775 |
| 2026-07-10 | ZAc 13,999.00 | ZAc 13,999.00 | ZAc 13,192.00 | ZAc 13,347.00 | 1,009,383 |
| 2026-07-09 | ZAc 13,555.00 | ZAc 13,586.00 | ZAc 13,210.00 | ZAc 13,351.00 | 1,226,974 |
| 2026-07-08 | ZAc 13,619.00 | ZAc 13,713.00 | ZAc 13,095.00 | ZAc 13,369.00 | 1,965,085 |
| 2026-07-07 | ZAc 13,600.00 | ZAc 13,600.00 | ZAc 13,123.00 | ZAc 13,380.00 | 926,089 |
| 2026-07-06 | ZAc 13,272.00 | ZAc 13,341.00 | ZAc 13,053.00 | ZAc 13,331.00 | 1,112,185 |
| 2026-07-03 | ZAc 12,950.00 | ZAc 13,198.00 | ZAc 13,038.00 | ZAc 13,146.00 | 1,150,273 |
| 2026-07-02 | ZAc 13,042.00 | ZAc 13,195.00 | ZAc 12,976.00 | ZAc 13,095.00 | 3,299,036 |
| 2026-07-01 | ZAc 13,250.00 | ZAc 13,089.00 | ZAc 12,728.00 | ZAc 12,999.00 | 2,526,557 |
| 2026-06-30 | ZAc 13,132.00 | ZAc 13,132.00 | ZAc 12,894.00 | ZAc 13,070.00 | 1,045,658 |
| 2026-06-29 | ZAc 13,264.00 | ZAc 13,264.00 | ZAc 13,093.00 | ZAc 13,133.00 | 1,376,538 |
| 2026-06-26 | ZAc 13,550.00 | ZAc 13,550.00 | ZAc 13,178.00 | ZAc 13,178.00 | 1,642,631 |
| 2026-06-25 | ZAc 13,604.00 | ZAc 13,687.00 | ZAc 13,515.00 | ZAc 13,608.00 | 976,504 |
| 2026-06-24 | ZAc 13,889.00 | ZAc 13,810.00 | ZAc 13,559.57 | ZAc 13,627.00 | 2,329,595 |
| 2026-06-23 | ZAc 13,701.00 | ZAc 13,849.00 | ZAc 13,638.00 | ZAc 13,845.00 | 836,212 |
| 2026-06-22 | ZAc 13,499.00 | ZAc 13,930.00 | ZAc 13,555.00 | ZAc 13,866.00 | 1,844,453 |
| 2026-06-19 | ZAc 13,625.00 | ZAc 14,100.00 | ZAc 13,495.00 | ZAc 13,555.00 | 3,950,838 |
| 2026-06-18 | ZAc 13,650.00 | ZAc 13,734.00 | ZAc 13,422.00 | ZAc 13,630.00 | 2,556,085 |
| 2026-06-17 | ZAc 13,858.00 | ZAc 13,903.00 | ZAc 13,590.00 | ZAc 13,700.00 | 995,919 |
| 2026-06-15 | ZAc 13,755.00 | ZAc 14,238.00 | ZAc 13,900.00 | ZAc 13,990.00 | 678,138 |
| 2026-06-12 | ZAc 13,800.00 | ZAc 14,199.00 | ZAc 13,833.00 | ZAc 14,076.00 | 503,098 |
| 2026-06-11 | ZAc 13,664.00 | ZAc 14,042.00 | ZAc 13,771.00 | ZAc 13,833.00 | 511,160 |
| 2026-06-10 | ZAc 13,800.00 | ZAc 13,864.00 | ZAc 13,694.00 | ZAc 13,815.00 | 789,944 |
| 2026-06-09 | ZAc 14,100.00 | ZAc 14,100.00 | ZAc 13,723.00 | ZAc 13,872.00 | 1,245,996 |
| 2026-06-08 | ZAc 13,847.00 | ZAc 14,179.00 | ZAc 13,633.00 | ZAc 13,846.00 | 1,753,183 |
| 2026-06-05 | ZAc 13,812.00 | ZAc 14,066.00 | ZAc 13,737.00 | ZAc 13,800.00 | 1,062,475 |
| 2026-06-04 | ZAc 13,935.00 | ZAc 14,182.00 | ZAc 13,804.00 | ZAc 13,997.00 | 1,631,463 |
| 2026-06-03 | ZAc 14,110.00 | ZAc 15,092.00 | ZAc 13,959.00 | ZAc 14,040.00 | 3,165,866 |
| 2026-06-02 | ZAc 14,199.00 | ZAc 14,508.00 | ZAc 14,098.00 | ZAc 14,278.00 | 1,587,758 |
| 2026-06-01 | ZAc 14,400.00 | ZAc 14,300.00 | ZAc 14,061.00 | ZAc 14,066.00 | 671,735 |
| 2026-05-29 | ZAc 14,000.00 | ZAc 14,396.00 | ZAc 14,010.50 | ZAc 14,321.00 | 1,190,721 |
| 2026-05-28 | ZAc 14,129.00 | ZAc 14,331.00 | ZAc 14,015.00 | ZAc 14,050.00 | 1,338,156 |
| 2026-05-27 | ZAc 14,194.00 | ZAc 14,194.00 | ZAc 14,010.00 | ZAc 14,097.00 | 525,346 |
| 2026-05-26 | ZAc 14,037.00 | ZAc 14,277.00 | ZAc 13,901.45 | ZAc 14,113.00 | 1,993,647 |
| 2026-05-25 | ZAc 14,499.00 | ZAc 14,026.00 | ZAc 13,798.00 | ZAc 13,884.00 | 249,848 |
| 2026-05-22 | ZAc 14,267.00 | ZAc 14,400.00 | ZAc 13,745.00 | ZAc 13,865.00 | 1,264,598 |
| 2026-05-21 | ZAc 13,593.00 | ZAc 14,388.00 | ZAc 13,576.00 | ZAc 14,344.00 | 1,924,520 |
| 2026-05-20 | ZAc 13,300.00 | ZAc 13,655.00 | ZAc 13,300.00 | ZAc 13,572.00 | 862,095 |
| 2026-05-19 | ZAc 13,121.00 | ZAc 13,565.00 | ZAc 13,121.00 | ZAc 13,525.00 | 1,941,867 |
| 2026-05-18 | ZAc 12,850.00 | ZAc 13,395.00 | ZAc 13,185.00 | ZAc 13,381.00 | 2,809,419 |
| 2026-05-15 | ZAc 13,357.00 | ZAc 13,414.00 | ZAc 13,198.00 | ZAc 13,317.00 | 1,382,319 |
| 2026-05-14 | ZAc 13,488.00 | ZAc 13,519.00 | ZAc 13,353.00 | ZAc 13,487.00 | 1,127,679 |
| 2026-05-13 | ZAc 13,501.00 | ZAc 13,525.00 | ZAc 13,272.00 | ZAc 13,353.00 | 1,414,843 |
| 2026-05-12 | ZAc 13,617.00 | ZAc 13,698.00 | ZAc 13,248.00 | ZAc 13,426.00 | 1,654,946 |
| 2026-05-11 | ZAc 13,514.00 | ZAc 13,917.00 | ZAc 13,608.00 | ZAc 13,655.00 | 1,959,029 |
| 2026-05-08 | ZAc 13,559.00 | ZAc 13,680.00 | ZAc 13,541.00 | ZAc 13,635.00 | 2,182,542 |
| 2026-05-07 | ZAc 13,774.00 | ZAc 13,820.00 | ZAc 13,558.00 | ZAc 13,723.00 | 2,320,498 |
| 2026-05-06 | ZAc 13,629.00 | ZAc 13,999.00 | ZAc 13,704.00 | ZAc 13,720.00 | 2,741,306 |
| 2026-05-05 | ZAc 13,924.00 | ZAc 14,275.84 | ZAc 13,582.00 | ZAc 13,636.00 | 2,703,394 |
| 2026-05-04 | ZAc 13,960.00 | ZAc 14,270.00 | ZAc 13,814.00 | ZAc 13,837.00 | 410,267 |
| 2026-04-30 | ZAc 13,860.00 | ZAc 14,238.25 | ZAc 13,879.00 | ZAc 14,176.00 | 1,371,580 |
| 2026-04-29 | ZAc 13,989.00 | ZAc 14,030.00 | ZAc 13,914.00 | ZAc 14,012.00 | 1,639,915 |
| 2026-04-28 | ZAc 13,860.00 | ZAc 14,069.00 | ZAc 13,945.00 | ZAc 13,928.00 | 1,430,065 |
| 2026-04-24 | ZAc 14,167.00 | ZAc 14,168.00 | ZAc 13,922.00 | ZAc 13,992.00 | 1,167,200 |
| 2026-04-23 | ZAc 14,186.00 | ZAc 14,257.00 | ZAc 14,080.00 | ZAc 14,160.00 | 813,984 |
| 2026-04-22 | ZAc 14,188.00 | ZAc 14,372.00 | ZAc 14,134.00 | ZAc 14,226.00 | 3,046,475 |
| 2026-04-21 | ZAc 14,129.00 | ZAc 14,188.00 | ZAc 14,090.00 | ZAc 14,142.00 | 2,492,234 |
| 2026-04-20 | ZAc 14,143.00 | ZAc 14,186.00 | ZAc 13,958.50 | ZAc 14,076.00 | 953,502 |
| 2026-04-17 | ZAc 14,073.00 | ZAc 14,224.00 | ZAc 13,963.00 | ZAc 14,184.00 | 2,057,641 |
| 2026-04-16 | ZAc 14,071.00 | ZAc 14,108.00 | ZAc 13,963.00 | ZAc 14,011.00 | 3,224,037 |
| 2026-04-15 | ZAc 14,099.00 | ZAc 14,090.00 | ZAc 13,971.00 | ZAc 14,000.00 | 1,938,242 |
| 2026-04-14 | ZAc 14,200.00 | ZAc 14,132.00 | ZAc 13,971.00 | ZAc 14,000.00 | 2,672,113 |
| 2026-04-13 | ZAc 13,850.00 | ZAc 14,014.00 | ZAc 13,740.00 | ZAc 13,941.00 | 1,739,558 |
| 2026-04-10 | ZAc 13,758.00 | ZAc 14,050.00 | ZAc 13,699.00 | ZAc 13,900.00 | 972,076 |
| 2026-04-09 | ZAc 13,757.00 | ZAc 13,837.00 | ZAc 13,588.00 | ZAc 13,665.00 | 809,834 |
| 2026-04-08 | ZAc 13,499.00 | ZAc 13,913.00 | ZAc 13,500.00 | ZAc 13,757.00 | 1,905,053 |
| 2026-04-07 | ZAc 13,287.00 | ZAc 13,260.00 | ZAc 13,057.00 | ZAc 13,202.00 | 1,448,137 |
| 2026-04-02 | ZAc 12,956.00 | ZAc 13,210.00 | ZAc 12,760.00 | ZAc 13,210.00 | 1,331,122 |
| 2026-04-01 | ZAc 13,199.00 | ZAc 13,278.00 | ZAc 12,964.00 | ZAc 13,061.00 | 3,162,928 |
| 2026-03-31 | ZAc 12,869.00 | ZAc 12,985.00 | ZAc 12,850.00 | ZAc 12,932.00 | 1,504,204 |
| 2026-03-30 | ZAc 13,628.00 | ZAc 13,270.00 | ZAc 12,697.00 | ZAc 12,785.00 | 813,914 |
| 2026-03-27 | ZAc 13,070.00 | ZAc 13,226.00 | ZAc 12,925.00 | ZAc 13,000.00 | 799,477 |
| 2026-03-26 | ZAc 13,599.00 | ZAc 13,253.00 | ZAc 12,956.00 | ZAc 13,167.00 | 559,213 |
| 2026-03-25 | ZAc 13,200.00 | ZAc 13,265.00 | ZAc 12,851.00 | ZAc 13,170.00 | 631,665 |
| 2026-03-24 | ZAc 12,287.00 | ZAc 13,031.00 | ZAc 12,521.00 | ZAc 12,872.00 | 856,298 |
| 2026-03-23 | ZAc 12,600.00 | ZAc 12,911.00 | ZAc 12,287.00 | ZAc 12,911.00 | 3,401,341 |
| 2026-03-20 | ZAc 12,740.00 | ZAc 13,244.00 | ZAc 12,621.00 | ZAc 12,676.00 | 2,204,030 |
| 2026-03-19 | ZAc 12,797.00 | ZAc 12,867.00 | ZAc 12,537.00 | ZAc 12,740.00 | 3,211,029 |
| 2026-03-18 | ZAc 12,985.00 | ZAc 13,341.00 | ZAc 12,974.00 | ZAc 13,026.00 | 3,191,995 |
| 2026-03-17 | ZAc 13,033.00 | ZAc 13,083.00 | ZAc 12,751.00 | ZAc 13,029.00 | 2,851,728 |
| 2026-03-16 | ZAc 12,770.00 | ZAc 12,985.00 | ZAc 12,784.00 | ZAc 12,925.00 | 1,362,224 |
| 2026-03-13 | ZAc 12,951.00 | ZAc 12,951.00 | ZAc 12,610.00 | ZAc 12,798.00 | 862,417 |
| 2026-03-12 | ZAc 13,240.00 | ZAc 13,244.00 | ZAc 12,947.00 | ZAc 12,981.00 | 1,043,290 |
| 2026-03-11 | ZAc 13,534.00 | ZAc 13,502.00 | ZAc 13,170.00 | ZAc 13,284.00 | 1,295,834 |
| 2026-03-10 | ZAc 12,925.00 | ZAc 13,548.00 | ZAc 12,948.00 | ZAc 13,440.00 | 1,178,236 |
| 2026-03-09 | ZAc 13,101.00 | ZAc 13,343.00 | ZAc 13,001.00 | ZAc 13,210.00 | 1,757,387 |
| 2026-03-06 | ZAc 13,772.00 | ZAc 13,772.00 | ZAc 13,270.00 | ZAc 13,347.00 | 2,392,667 |
| 2026-03-05 | ZAc 13,701.00 | ZAc 13,881.00 | ZAc 13,488.00 | ZAc 13,694.00 | 910,051 |
| 2026-03-04 | ZAc 13,455.00 | ZAc 13,563.00 | ZAc 13,105.00 | ZAc 13,482.00 | 1,081,347 |
| 2026-03-03 | ZAc 13,287.00 | ZAc 13,543.00 | ZAc 13,155.00 | ZAc 13,331.00 | 1,291,974 |
| 2026-03-02 | ZAc 13,751.00 | ZAc 13,890.00 | ZAc 13,179.00 | ZAc 13,572.00 | 809,714 |
| 2026-02-27 | ZAc 13,908.00 | ZAc 13,965.00 | ZAc 13,700.00 | ZAc 13,751.00 | 672,998 |
| 2026-02-26 | ZAc 13,718.00 | ZAc 13,965.00 | ZAc 13,718.00 | ZAc 13,891.00 | 389,810 |
| 2026-02-25 | ZAc 13,837.00 | ZAc 13,900.00 | ZAc 13,618.00 | ZAc 13,719.00 | 617,384 |
| 2026-02-24 | ZAc 13,757.00 | ZAc 13,871.00 | ZAc 13,635.00 | ZAc 13,870.00 | 255,754 |
| 2026-02-23 | ZAc 14,006.00 | ZAc 14,006.00 | ZAc 13,748.00 | ZAc 13,867.00 | 738,901 |
| 2026-02-20 | ZAc 13,656.00 | ZAc 13,919.00 | ZAc 13,689.00 | ZAc 13,841.00 | 826,983 |
| 2026-02-19 | ZAc 13,840.00 | ZAc 14,058.00 | ZAc 13,747.00 | ZAc 13,832.00 | 927,421 |
| 2026-02-18 | ZAc 14,125.00 | ZAc 14,087.00 | ZAc 13,683.00 | ZAc 13,896.00 | 909,378 |
| 2026-02-17 | ZAc 13,500.00 | ZAc 13,669.00 | ZAc 13,409.00 | ZAc 13,634.00 | 439,961 |
| 2026-02-16 | ZAc 13,668.00 | ZAc 13,847.00 | ZAc 13,516.00 | ZAc 13,551.00 | 527,693 |
| 2026-02-13 | ZAc 13,535.00 | ZAc 13,853.00 | ZAc 13,526.00 | ZAc 13,628.00 | 610,147 |
| 2026-02-12 | ZAc 13,528.00 | ZAc 13,747.00 | ZAc 13,494.00 | ZAc 13,639.00 | 493,391 |
| 2026-02-11 | ZAc 13,550.00 | ZAc 13,554.00 | ZAc 13,222.00 | ZAc 13,532.00 | 670,407 |
| 2026-02-10 | ZAc 13,800.00 | ZAc 13,653.00 | ZAc 13,386.50 | ZAc 13,622.00 | 685,479 |
| 2026-02-09 | ZAc 13,799.00 | ZAc 13,665.00 | ZAc 13,419.00 | ZAc 13,433.00 | 352,158 |
| 2026-02-06 | ZAc 13,600.00 | ZAc 13,601.00 | ZAc 13,252.00 | ZAc 13,433.00 | 446,947 |
| 2026-02-05 | ZAc 13,609.00 | ZAc 13,646.00 | ZAc 13,368.00 | ZAc 13,385.00 | 532,904 |
| 2026-02-04 | ZAc 13,355.00 | ZAc 13,638.00 | ZAc 13,180.00 | ZAc 13,586.00 | 1,036,227 |
| 2026-02-03 | ZAc 13,500.00 | ZAc 13,665.00 | ZAc 13,325.00 | ZAc 13,355.00 | 881,938 |
| 2026-02-02 | ZAc 12,826.00 | ZAc 13,500.00 | ZAc 12,810.00 | ZAc 13,486.00 | 1,360,512 |
| 2026-01-30 | ZAc 13,012.00 | ZAc 13,421.00 | ZAc 12,950.00 | ZAc 13,283.00 | 1,079,078 |
| 2026-01-29 | ZAc 13,108.00 | ZAc 13,229.00 | ZAc 13,050.00 | ZAc 13,108.00 | 443,389 |
| 2026-01-28 | ZAc 13,334.00 | ZAc 13,335.00 | ZAc 13,007.00 | ZAc 13,147.00 | 1,295,397 |
| 2026-01-27 | ZAc 13,000.00 | ZAc 13,352.00 | ZAc 13,117.00 | ZAc 13,310.00 | 709,077 |
| 2026-01-26 | ZAc 13,130.00 | ZAc 13,304.00 | ZAc 13,043.00 | ZAc 13,243.00 | 413,345 |
| 2026-01-23 | ZAc 13,050.00 | ZAc 13,288.00 | ZAc 13,027.00 | ZAc 13,124.00 | 847,917 |
| 2026-01-22 | ZAc 12,821.00 | ZAc 13,321.00 | ZAc 12,821.00 | ZAc 13,300.00 | 1,568,019 |
| 2026-01-21 | ZAc 13,170.00 | ZAc 13,170.00 | ZAc 12,756.00 | ZAc 12,912.00 | 1,339,382 |
| 2026-01-20 | ZAc 13,012.00 | ZAc 13,119.00 | ZAc 12,970.00 | ZAc 13,009.00 | 519,768 |
| 2026-01-19 | ZAc 13,039.00 | ZAc 13,099.00 | ZAc 12,847.00 | ZAc 13,032.00 | 972,606 |
| 2026-01-16 | ZAc 12,966.00 | ZAc 13,299.00 | ZAc 12,925.00 | ZAc 13,140.00 | 1,378,227 |
| 2026-01-15 | ZAc 12,749.00 | ZAc 12,986.00 | ZAc 12,749.00 | ZAc 12,964.00 | 1,015,332 |
| 2026-01-14 | ZAc 12,600.00 | ZAc 12,770.00 | ZAc 12,536.00 | ZAc 12,732.00 | 1,076,953 |
| 2026-01-13 | ZAc 12,535.00 | ZAc 12,815.00 | ZAc 12,586.00 | ZAc 12,699.00 | 1,214,448 |
| 2026-01-12 | ZAc 12,725.00 | ZAc 12,688.00 | ZAc 12,525.00 | ZAc 12,640.00 | 1,173,060 |
| 2026-01-09 | ZAc 12,550.00 | ZAc 12,773.00 | ZAc 12,489.00 | ZAc 12,712.00 | 688,414 |
| 2026-01-08 | ZAc 12,475.00 | ZAc 12,648.00 | ZAc 12,357.00 | ZAc 12,433.00 | 675,091 |
| 2026-01-07 | ZAc 12,579.00 | ZAc 12,621.00 | ZAc 12,416.00 | ZAc 12,550.00 | 793,561 |
| 2026-01-06 | ZAc 12,477.00 | ZAc 12,690.00 | ZAc 12,456.00 | ZAc 12,579.00 | 943,517 |
| 2026-01-05 | ZAc 12,571.00 | ZAc 12,571.00 | ZAc 12,350.00 | ZAc 12,398.00 | 767,338 |
| 2026-01-02 | ZAc 12,199.00 | ZAc 12,581.00 | ZAc 11,951.00 | ZAc 12,530.00 | 495,248 |
| 2025-12-31 | ZAc 12,468.00 | ZAc 12,579.00 | ZAc 12,217.00 | ZAc 12,217.00 | 300,809 |
| 2025-12-30 | ZAc 12,211.00 | ZAc 12,512.00 | ZAc 12,400.00 | ZAc 12,440.00 | 336,420 |
| 2025-12-29 | ZAc 12,443.00 | ZAc 12,631.00 | ZAc 12,377.00 | ZAc 12,450.00 | 444,921 |
| 2025-12-24 | ZAc 12,071.00 | ZAc 12,638.00 | ZAc 12,071.00 | ZAc 12,443.00 | 355,103 |
| 2025-12-23 | ZAc 12,455.00 | ZAc 12,453.00 | ZAc 12,268.00 | ZAc 12,407.00 | 1,244,951 |
| 2025-12-22 | ZAc 11,901.00 | ZAc 12,306.00 | ZAc 11,946.00 | ZAc 12,236.00 | 613,665 |
| 2025-12-19 | ZAc 12,047.00 | ZAc 12,199.00 | ZAc 11,800.00 | ZAc 12,128.00 | 2,633,359 |
| 2025-12-18 | ZAc 12,098.00 | ZAc 12,229.00 | ZAc 11,938.00 | ZAc 12,148.00 | 3,660,717 |
| 2025-12-17 | ZAc 11,875.00 | ZAc 12,087.00 | ZAc 11,877.00 | ZAc 12,028.00 | 692,688 |
| 2025-12-15 | ZAc 11,597.00 | ZAc 12,012.00 | ZAc 11,694.00 | ZAc 11,989.00 | 974,751 |
| 2025-12-12 | ZAc 11,650.00 | ZAc 11,927.00 | ZAc 11,650.00 | ZAc 11,778.00 | 883,382 |
| 2025-12-11 | ZAc 11,800.00 | ZAc 11,833.00 | ZAc 11,580.00 | ZAc 11,707.00 | 952,560 |
| 2025-12-10 | ZAc 11,808.00 | ZAc 11,808.00 | ZAc 11,511.00 | ZAc 11,669.00 | 747,744 |
| 2025-12-09 | ZAc 11,935.00 | ZAc 12,196.00 | ZAc 11,928.00 | ZAc 12,070.00 | 2,501,297 |
| 2025-12-08 | ZAc 11,896.00 | ZAc 11,997.00 | ZAc 11,825.00 | ZAc 11,921.00 | 1,256,416 |
| 2025-12-05 | ZAc 11,860.00 | ZAc 12,057.00 | ZAc 11,861.00 | ZAc 11,935.00 | 1,516,908 |
| 2025-12-04 | ZAc 11,944.00 | ZAc 12,023.00 | ZAc 11,822.00 | ZAc 11,905.00 | 1,554,509 |
| 2025-12-03 | ZAc 11,878.00 | ZAc 11,980.00 | ZAc 11,768.00 | ZAc 11,948.00 | 1,023,269 |
| 2025-12-02 | ZAc 11,823.00 | ZAc 11,963.00 | ZAc 11,750.00 | ZAc 11,836.00 | 2,337,274 |
| 2025-12-01 | ZAc 12,229.00 | ZAc 12,229.00 | ZAc 11,795.00 | ZAc 12,003.00 | 1,789,382 |
| 2025-11-28 | ZAc 12,280.00 | ZAc 12,381.00 | ZAc 12,228.00 | ZAc 12,228.00 | 1,221,226 |
| 2025-11-27 | ZAc 12,408.00 | ZAc 12,487.00 | ZAc 12,262.00 | ZAc 12,280.00 | 1,337,961 |
| 2025-11-26 | ZAc 12,277.00 | ZAc 12,594.00 | ZAc 12,277.00 | ZAc 12,407.00 | 1,331,379 |
| 2025-11-25 | ZAc 12,500.00 | ZAc 12,500.00 | ZAc 12,149.00 | ZAc 12,294.00 | 994,702 |
| 2025-11-24 | ZAc 12,200.00 | ZAc 12,544.00 | ZAc 12,221.00 | ZAc 12,513.00 | 1,431,187 |
| 2025-11-21 | ZAc 12,289.00 | ZAc 12,420.00 | ZAc 12,134.00 | ZAc 12,200.00 | 1,385,639 |
| 2025-11-20 | ZAc 13,334.00 | ZAc 13,606.00 | ZAc 12,278.00 | ZAc 12,460.00 | 2,280,448 |
| 2025-11-19 | ZAc 13,350.00 | ZAc 13,154.00 | ZAc 12,990.00 | ZAc 13,144.00 | 435,954 |
| 2025-11-18 | ZAc 13,116.00 | ZAc 13,245.00 | ZAc 13,005.00 | ZAc 13,064.00 | 757,228 |
| 2025-11-17 | ZAc 13,518.00 | ZAc 13,518.00 | ZAc 13,180.00 | ZAc 13,243.00 | 598,225 |
| 2025-11-14 | ZAc 13,600.00 | ZAc 13,600.00 | ZAc 13,116.00 | ZAc 13,268.00 | 583,590 |
| 2025-11-13 | ZAc 13,090.00 | ZAc 13,560.00 | ZAc 13,087.00 | ZAc 13,407.00 | 1,392,762 |
| 2025-11-12 | ZAc 13,389.00 | ZAc 13,389.00 | ZAc 12,994.00 | ZAc 13,289.00 | 850,940 |
| 2025-11-11 | ZAc 13,197.00 | ZAc 13,254.00 | ZAc 13,110.00 | ZAc 13,136.00 | 763,630 |
| 2025-11-10 | ZAc 13,799.00 | ZAc 13,401.00 | ZAc 13,135.00 | ZAc 13,139.00 | 763,876 |
| 2025-11-07 | ZAc 13,797.00 | ZAc 13,797.00 | ZAc 13,017.00 | ZAc 13,190.00 | 417,742 |
| 2025-11-06 | ZAc 13,249.00 | ZAc 13,278.00 | ZAc 13,048.00 | ZAc 13,183.00 | 716,331 |
| 2025-11-05 | ZAc 13,169.00 | ZAc 13,241.00 | ZAc 12,947.00 | ZAc 13,231.00 | 520,943 |
| 2025-11-04 | ZAc 13,333.00 | ZAc 13,442.00 | ZAc 12,876.00 | ZAc 13,125.00 | 505,645 |
| 2025-11-03 | ZAc 13,204.00 | ZAc 13,219.00 | ZAc 13,020.00 | ZAc 13,078.00 | 583,508 |
| 2025-10-31 | ZAc 13,229.00 | ZAc 13,229.00 | ZAc 12,847.00 | ZAc 13,108.00 | 1,208,719 |
| 2025-10-30 | ZAc 13,272.00 | ZAc 13,291.00 | ZAc 13,048.00 | ZAc 13,113.00 | 748,953 |
| 2025-10-29 | ZAc 13,210.00 | ZAc 13,659.00 | ZAc 13,220.00 | ZAc 13,283.00 | 584,513 |
| 2025-10-28 | ZAc 13,536.00 | ZAc 13,817.00 | ZAc 13,514.00 | ZAc 13,607.00 | 1,111,686 |
| 2025-10-27 | ZAc 13,319.00 | ZAc 13,494.00 | ZAc 13,314.00 | ZAc 13,453.00 | 1,217,605 |
| 2025-10-24 | ZAc 13,450.00 | ZAc 13,479.00 | ZAc 13,213.00 | ZAc 13,313.00 | 1,046,850 |
| 2025-10-23 | ZAc 13,384.00 | ZAc 13,384.00 | ZAc 13,213.00 | ZAc 13,377.00 | 967,984 |
| 2025-10-22 | ZAc 13,037.00 | ZAc 13,329.00 | ZAc 13,022.00 | ZAc 13,325.00 | 941,341 |
| 2025-10-21 | ZAc 13,400.00 | ZAc 13,284.00 | ZAc 13,083.00 | ZAc 13,093.00 | 1,303,710 |
| 2025-10-20 | ZAc 12,875.00 | ZAc 13,293.00 | ZAc 12,868.00 | ZAc 13,200.00 | 1,219,519 |
| 2025-10-17 | ZAc 12,930.00 | ZAc 13,230.00 | ZAc 12,692.00 | ZAc 12,870.00 | 803,092 |
| 2025-10-16 | ZAc 13,300.00 | ZAc 13,182.50 | ZAc 12,951.00 | ZAc 12,990.00 | 759,964 |
| 2025-10-15 | ZAc 13,200.00 | ZAc 13,186.00 | ZAc 12,855.00 | ZAc 13,003.00 | 889,696 |
| 2025-10-14 | ZAc 13,038.00 | ZAc 13,071.00 | ZAc 12,898.00 | ZAc 12,997.00 | 846,545 |
| 2025-10-13 | ZAc 13,300.00 | ZAc 13,167.00 | ZAc 12,981.00 | ZAc 13,035.00 | 1,262,367 |