JSE Limited (JSE) Price History
Daily open, high, low, close and volume for JSE Limited (JSE) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | ZAc 14,700.00 | ZAc 14,899.00 | ZAc 14,663.00 | ZAc 14,700.00 | 232,067 |
| 2026-10-15 | ZAc 15,400.00 | ZAc 14,905.00 | ZAc 14,687.00 | ZAc 14,820.00 | 136,580 |
| 2026-10-14 | ZAc 14,950.00 | ZAc 15,015.00 | ZAc 14,789.00 | ZAc 14,789.00 | 322,291 |
| 2026-10-13 | ZAc 14,900.00 | ZAc 14,938.00 | ZAc 14,850.00 | ZAc 14,900.00 | 655,017 |
| 2026-10-12 | ZAc 14,850.00 | ZAc 14,950.00 | ZAc 14,850.00 | ZAc 14,898.00 | 206,350 |
| 2026-10-09 | ZAc 14,691.00 | ZAc 14,913.00 | ZAc 14,685.00 | ZAc 14,850.00 | 290,262 |
| 2026-10-08 | ZAc 14,840.00 | ZAc 14,949.00 | ZAc 14,684.00 | ZAc 14,855.00 | 120,435 |
| 2026-10-07 | ZAc 14,908.00 | ZAc 14,960.00 | ZAc 14,668.00 | ZAc 14,840.00 | 109,868 |
| 2026-10-06 | ZAc 14,800.00 | ZAc 14,955.00 | ZAc 14,813.00 | ZAc 14,900.00 | 354,672 |
| 2026-10-05 | ZAc 14,901.00 | ZAc 15,302.00 | ZAc 14,775.00 | ZAc 14,850.00 | 208,707 |
| 2026-10-02 | ZAc 15,401.00 | ZAc 15,401.00 | ZAc 15,001.00 | ZAc 15,220.00 | 26,881 |
| 2026-10-01 | ZAc 15,330.00 | ZAc 15,583.00 | ZAc 14,900.00 | ZAc 15,115.00 | 174,064 |
| 2026-09-30 | ZAc 14,975.00 | ZAc 15,228.00 | ZAc 15,006.00 | ZAc 15,027.00 | 125,590 |
| 2026-09-29 | ZAc 15,249.00 | ZAc 15,541.00 | ZAc 14,950.00 | ZAc 15,067.00 | 35,307 |
| 2026-09-28 | ZAc 15,217.00 | ZAc 15,694.00 | ZAc 15,217.00 | ZAc 15,300.00 | 421,355 |
| 2026-09-25 | ZAc 15,639.00 | ZAc 15,639.00 | ZAc 15,204.00 | ZAc 15,353.00 | 25,159 |
| 2026-09-23 | ZAc 15,600.00 | ZAc 15,627.00 | ZAc 15,275.00 | ZAc 15,353.00 | 64,518 |
| 2026-09-22 | ZAc 15,250.00 | ZAc 15,750.00 | ZAc 15,496.00 | ZAc 15,571.00 | 55,484 |
| 2026-09-21 | ZAc 15,700.00 | ZAc 15,714.00 | ZAc 15,448.00 | ZAc 15,700.00 | 42,558 |
| 2026-09-18 | ZAc 15,472.00 | ZAc 15,700.00 | ZAc 15,275.00 | ZAc 15,700.00 | 310,943 |
| 2026-09-17 | ZAc 15,428.00 | ZAc 15,600.00 | ZAc 15,322.00 | ZAc 15,414.00 | 30,820 |
| 2026-09-16 | ZAc 15,815.00 | ZAc 15,785.00 | ZAc 15,303.00 | ZAc 15,371.00 | 29,809 |
| 2026-09-15 | ZAc 15,184.00 | ZAc 15,640.00 | ZAc 15,145.00 | ZAc 15,640.00 | 90,151 |
| 2026-09-14 | ZAc 15,417.00 | ZAc 15,546.00 | ZAc 15,118.00 | ZAc 15,210.00 | 126,015 |
| 2026-09-11 | ZAc 15,400.00 | ZAc 15,481.00 | ZAc 15,380.00 | ZAc 15,407.00 | 164,294 |
| 2026-09-10 | ZAc 15,605.00 | ZAc 15,552.00 | ZAc 15,343.00 | ZAc 15,461.00 | 57,781 |
| 2026-09-09 | ZAc 15,300.00 | ZAc 15,532.00 | ZAc 15,328.00 | ZAc 15,400.00 | 59,708 |
| 2026-09-08 | ZAc 15,250.00 | ZAc 15,511.00 | ZAc 15,250.00 | ZAc 15,435.00 | 58,917 |
| 2026-09-07 | ZAc 15,360.00 | ZAc 15,544.00 | ZAc 15,300.00 | ZAc 15,300.00 | 30,110 |
| 2026-09-04 | ZAc 15,451.00 | ZAc 15,605.00 | ZAc 15,395.00 | ZAc 15,424.00 | 38,604 |
| 2026-09-03 | ZAc 15,348.00 | ZAc 15,587.00 | ZAc 15,348.00 | ZAc 15,420.00 | 56,771 |
| 2026-09-02 | ZAc 15,421.00 | ZAc 15,665.00 | ZAc 15,413.00 | ZAc 15,413.00 | 35,980 |
| 2026-09-01 | ZAc 15,792.00 | ZAc 15,812.00 | ZAc 15,547.00 | ZAc 15,608.00 | 46,589 |
| 2026-08-31 | ZAc 15,699.00 | ZAc 15,915.00 | ZAc 15,584.00 | ZAc 15,719.00 | 238,625 |
| 2026-08-28 | ZAc 15,694.00 | ZAc 15,700.00 | ZAc 15,499.00 | ZAc 15,601.00 | 118,382 |
| 2026-08-27 | ZAc 15,450.00 | ZAc 15,700.00 | ZAc 15,450.00 | ZAc 15,634.00 | 91,203 |
| 2026-08-26 | ZAc 15,400.00 | ZAc 15,478.00 | ZAc 15,352.00 | ZAc 15,478.00 | 42,978 |
| 2026-08-25 | ZAc 15,282.00 | ZAc 15,408.00 | ZAc 15,234.00 | ZAc 15,400.00 | 142,360 |
| 2026-08-24 | ZAc 15,500.00 | ZAc 15,486.00 | ZAc 15,300.00 | ZAc 15,300.00 | 56,187 |
| 2026-08-21 | ZAc 15,478.00 | ZAc 15,500.00 | ZAc 15,325.00 | ZAc 15,400.00 | 61,690 |
| 2026-08-20 | ZAc 15,500.00 | ZAc 15,436.00 | ZAc 15,278.00 | ZAc 15,402.00 | 68,399 |
| 2026-08-19 | ZAc 15,697.00 | ZAc 15,697.00 | ZAc 15,339.00 | ZAc 15,490.00 | 45,548 |
| 2026-08-18 | ZAc 15,385.00 | ZAc 15,700.00 | ZAc 15,320.00 | ZAc 15,381.00 | 114,942 |
| 2026-08-17 | ZAc 15,650.00 | ZAc 15,754.00 | ZAc 15,305.00 | ZAc 15,452.00 | 61,240 |
| 2026-08-14 | ZAc 15,119.00 | ZAc 15,540.00 | ZAc 15,119.00 | ZAc 15,540.00 | 186,160 |
| 2026-08-13 | ZAc 15,099.00 | ZAc 15,133.00 | ZAc 15,000.00 | ZAc 15,125.00 | 112,233 |
| 2026-08-12 | ZAc 15,041.00 | ZAc 15,097.00 | ZAc 14,901.00 | ZAc 15,000.00 | 321,218 |
| 2026-08-11 | ZAc 15,284.00 | ZAc 15,536.00 | ZAc 15,004.00 | ZAc 15,078.00 | 202,078 |
| 2026-08-07 | ZAc 15,290.00 | ZAc 15,473.00 | ZAc 15,290.00 | ZAc 15,436.00 | 63,186 |
| 2026-08-06 | ZAc 15,399.00 | ZAc 15,500.00 | ZAc 15,229.00 | ZAc 15,466.00 | 125,442 |
| 2026-08-05 | ZAc 15,320.00 | ZAc 15,510.00 | ZAc 15,271.00 | ZAc 15,350.00 | 98,507 |
| 2026-08-04 | ZAc 15,100.00 | ZAc 15,524.00 | ZAc 14,862.00 | ZAc 15,100.00 | 890,172 |
| 2026-08-03 | ZAc 15,383.00 | ZAc 15,245.00 | ZAc 14,809.00 | ZAc 14,950.00 | 231,892 |
| 2026-07-31 | ZAc 15,095.00 | ZAc 15,275.00 | ZAc 15,056.00 | ZAc 15,070.00 | 57,609 |
| 2026-07-30 | ZAc 15,383.00 | ZAc 15,372.00 | ZAc 15,069.00 | ZAc 15,153.00 | 94,326 |
| 2026-07-29 | ZAc 15,230.00 | ZAc 15,230.00 | ZAc 15,011.00 | ZAc 15,140.00 | 41,616 |
| 2026-07-28 | ZAc 14,919.00 | ZAc 15,098.00 | ZAc 14,967.00 | ZAc 15,040.00 | 177,728 |
| 2026-07-27 | ZAc 15,151.00 | ZAc 15,382.00 | ZAc 14,905.00 | ZAc 15,000.00 | 68,257 |
| 2026-07-24 | ZAc 14,902.00 | ZAc 15,309.00 | ZAc 14,902.00 | ZAc 15,150.00 | 87,702 |
| 2026-07-23 | ZAc 14,951.00 | ZAc 15,098.00 | ZAc 14,650.00 | ZAc 14,954.00 | 169,313 |
| 2026-07-22 | ZAc 15,208.00 | ZAc 15,223.00 | ZAc 14,950.00 | ZAc 15,156.00 | 159,457 |
| 2026-07-21 | ZAc 15,249.00 | ZAc 15,457.00 | ZAc 15,106.00 | ZAc 15,320.00 | 46,842 |
| 2026-07-20 | ZAc 15,149.00 | ZAc 15,334.00 | ZAc 15,092.00 | ZAc 15,233.00 | 62,014 |
| 2026-07-17 | ZAc 15,204.00 | ZAc 15,262.00 | ZAc 15,084.00 | ZAc 15,186.00 | 68,563 |
| 2026-07-16 | ZAc 15,164.00 | ZAc 15,286.00 | ZAc 15,038.00 | ZAc 15,272.00 | 71,867 |
| 2026-07-15 | ZAc 15,311.00 | ZAc 15,330.00 | ZAc 15,183.00 | ZAc 15,202.00 | 152,483 |
| 2026-07-14 | ZAc 15,525.00 | ZAc 15,434.00 | ZAc 15,271.00 | ZAc 15,446.00 | 55,970 |
| 2026-07-13 | ZAc 15,500.00 | ZAc 15,525.00 | ZAc 15,312.00 | ZAc 15,489.00 | 46,624 |
| 2026-07-10 | ZAc 15,462.00 | ZAc 15,552.00 | ZAc 15,400.00 | ZAc 15,500.00 | 99,649 |
| 2026-07-09 | ZAc 15,699.00 | ZAc 15,609.00 | ZAc 15,436.00 | ZAc 15,500.00 | 185,585 |
| 2026-07-08 | ZAc 15,699.00 | ZAc 15,517.00 | ZAc 15,244.00 | ZAc 15,370.00 | 209,479 |
| 2026-07-07 | ZAc 15,700.00 | ZAc 15,700.00 | ZAc 15,546.00 | ZAc 15,567.00 | 88,624 |
| 2026-07-06 | ZAc 15,900.00 | ZAc 15,878.00 | ZAc 15,615.00 | ZAc 15,694.00 | 98,614 |
| 2026-07-03 | ZAc 15,910.00 | ZAc 15,700.00 | ZAc 15,575.00 | ZAc 15,657.00 | 198,127 |
| 2026-07-02 | ZAc 15,909.00 | ZAc 15,727.00 | ZAc 15,468.00 | ZAc 15,500.00 | 126,405 |
| 2026-07-01 | ZAc 15,742.00 | ZAc 15,750.00 | ZAc 15,483.00 | ZAc 15,483.00 | 127,892 |
| 2026-06-30 | ZAc 15,501.00 | ZAc 15,884.00 | ZAc 15,525.00 | ZAc 15,715.00 | 223,557 |
| 2026-06-29 | ZAc 15,542.00 | ZAc 15,724.00 | ZAc 15,420.00 | ZAc 15,660.00 | 138,863 |
| 2026-06-26 | ZAc 15,564.00 | ZAc 15,645.00 | ZAc 15,312.00 | ZAc 15,312.00 | 86,382 |
| 2026-06-25 | ZAc 15,900.00 | ZAc 15,859.00 | ZAc 15,600.00 | ZAc 15,600.00 | 143,459 |
| 2026-06-24 | ZAc 16,022.00 | ZAc 16,022.00 | ZAc 15,764.00 | ZAc 15,778.00 | 273,156 |
| 2026-06-23 | ZAc 15,734.00 | ZAc 16,188.00 | ZAc 15,801.00 | ZAc 16,006.00 | 283,332 |
| 2026-06-22 | ZAc 16,350.00 | ZAc 16,409.00 | ZAc 16,193.00 | ZAc 16,350.00 | 101,131 |
| 2026-06-19 | ZAc 16,127.00 | ZAc 16,345.00 | ZAc 16,076.00 | ZAc 16,200.00 | 183,296 |
| 2026-06-18 | ZAc 16,168.00 | ZAc 16,115.00 | ZAc 15,883.00 | ZAc 16,100.00 | 155,182 |
| 2026-06-17 | ZAc 16,108.00 | ZAc 16,200.00 | ZAc 15,949.00 | ZAc 16,050.00 | 84,735 |
| 2026-06-15 | ZAc 16,007.00 | ZAc 16,314.00 | ZAc 15,937.00 | ZAc 16,108.00 | 352,432 |
| 2026-06-12 | ZAc 15,463.00 | ZAc 15,850.00 | ZAc 15,462.00 | ZAc 15,800.00 | 242,135 |
| 2026-06-11 | ZAc 15,201.00 | ZAc 15,431.00 | ZAc 15,124.00 | ZAc 15,400.00 | 141,646 |
| 2026-06-10 | ZAc 15,250.00 | ZAc 15,263.00 | ZAc 15,119.00 | ZAc 15,200.00 | 162,064 |
| 2026-06-09 | ZAc 15,383.00 | ZAc 15,271.00 | ZAc 15,129.00 | ZAc 15,159.00 | 141,455 |
| 2026-06-08 | ZAc 14,900.00 | ZAc 15,377.00 | ZAc 14,913.00 | ZAc 15,141.00 | 182,120 |
| 2026-06-05 | ZAc 14,848.00 | ZAc 15,108.00 | ZAc 14,846.00 | ZAc 14,925.00 | 132,894 |
| 2026-06-04 | ZAc 14,854.00 | ZAc 14,899.00 | ZAc 14,623.00 | ZAc 14,800.00 | 325,169 |
| 2026-06-03 | ZAc 14,650.00 | ZAc 14,868.00 | ZAc 14,502.00 | ZAc 14,600.00 | 215,313 |
| 2026-06-02 | ZAc 15,035.00 | ZAc 15,012.00 | ZAc 14,703.00 | ZAc 14,750.00 | 81,345 |
| 2026-06-01 | ZAc 15,400.00 | ZAc 15,301.00 | ZAc 14,872.00 | ZAc 14,872.00 | 99,797 |
| 2026-05-29 | ZAc 15,230.00 | ZAc 15,463.00 | ZAc 15,069.00 | ZAc 15,463.00 | 122,215 |
| 2026-05-28 | ZAc 15,183.00 | ZAc 15,349.00 | ZAc 15,039.00 | ZAc 15,230.00 | 158,663 |
| 2026-05-27 | ZAc 15,300.00 | ZAc 15,371.00 | ZAc 15,113.00 | ZAc 15,200.00 | 168,306 |
| 2026-05-26 | ZAc 15,572.00 | ZAc 15,704.00 | ZAc 15,350.00 | ZAc 15,350.00 | 67,640 |
| 2026-05-25 | ZAc 15,996.00 | ZAc 15,953.00 | ZAc 15,600.00 | ZAc 15,600.00 | 67,989 |
| 2026-05-22 | ZAc 15,720.00 | ZAc 15,753.00 | ZAc 15,580.00 | ZAc 15,596.00 | 55,887 |
| 2026-05-21 | ZAc 15,750.00 | ZAc 15,720.00 | ZAc 15,549.00 | ZAc 15,635.00 | 82,457 |
| 2026-05-20 | ZAc 15,504.00 | ZAc 15,744.00 | ZAc 15,504.00 | ZAc 15,600.00 | 77,157 |
| 2026-05-19 | ZAc 15,718.00 | ZAc 15,803.00 | ZAc 15,503.00 | ZAc 15,503.00 | 136,225 |
| 2026-05-18 | ZAc 15,400.00 | ZAc 15,800.00 | ZAc 15,490.00 | ZAc 15,748.00 | 73,451 |
| 2026-05-15 | ZAc 15,660.00 | ZAc 15,812.00 | ZAc 15,472.00 | ZAc 15,629.00 | 89,992 |
| 2026-05-14 | ZAc 15,652.00 | ZAc 15,790.00 | ZAc 15,607.00 | ZAc 15,790.00 | 64,271 |
| 2026-05-13 | ZAc 15,615.00 | ZAc 15,638.00 | ZAc 15,420.00 | ZAc 15,614.00 | 143,282 |
| 2026-05-12 | ZAc 15,819.00 | ZAc 15,819.00 | ZAc 15,467.00 | ZAc 15,564.00 | 212,088 |
| 2026-05-11 | ZAc 15,800.00 | ZAc 16,018.00 | ZAc 15,650.00 | ZAc 15,689.00 | 44,660 |
| 2026-05-08 | ZAc 16,065.00 | ZAc 16,065.00 | ZAc 15,821.00 | ZAc 15,900.00 | 93,656 |
| 2026-05-07 | ZAc 16,330.00 | ZAc 16,326.00 | ZAc 16,047.00 | ZAc 16,261.00 | 232,718 |
| 2026-05-06 | ZAc 15,959.00 | ZAc 16,318.00 | ZAc 15,949.00 | ZAc 16,151.00 | 92,313 |
| 2026-05-05 | ZAc 15,793.00 | ZAc 15,993.00 | ZAc 15,700.00 | ZAc 15,865.00 | 67,967 |
| 2026-05-04 | ZAc 15,998.00 | ZAc 15,880.00 | ZAc 15,660.00 | ZAc 15,868.00 | 182,661 |
| 2026-04-30 | ZAc 15,522.00 | ZAc 15,809.00 | ZAc 15,449.00 | ZAc 15,755.00 | 151,033 |
| 2026-04-29 | ZAc 15,772.00 | ZAc 15,772.00 | ZAc 15,501.00 | ZAc 15,575.00 | 54,260 |
| 2026-04-28 | ZAc 15,336.00 | ZAc 15,670.00 | ZAc 15,316.00 | ZAc 15,647.00 | 143,382 |
| 2026-04-24 | ZAc 15,250.00 | ZAc 15,678.00 | ZAc 15,400.00 | ZAc 15,490.00 | 194,047 |
| 2026-04-23 | ZAc 15,402.00 | ZAc 15,724.00 | ZAc 15,313.00 | ZAc 15,565.00 | 161,362 |
| 2026-04-22 | ZAc 15,690.00 | ZAc 15,812.00 | ZAc 15,402.00 | ZAc 15,402.00 | 111,309 |
| 2026-04-21 | ZAc 15,794.00 | ZAc 15,794.00 | ZAc 15,558.00 | ZAc 15,630.00 | 93,118 |
| 2026-04-20 | ZAc 16,170.00 | ZAc 15,887.00 | ZAc 15,501.00 | ZAc 15,695.00 | 62,878 |
| 2026-04-17 | ZAc 15,800.00 | ZAc 16,077.00 | ZAc 15,769.00 | ZAc 15,789.00 | 78,726 |
| 2026-04-16 | ZAc 15,900.00 | ZAc 15,997.00 | ZAc 15,811.00 | ZAc 15,822.00 | 76,216 |
| 2026-04-15 | ZAc 16,170.00 | ZAc 16,154.00 | ZAc 15,819.00 | ZAc 15,900.00 | 260,038 |
| 2026-04-14 | ZAc 16,699.00 | ZAc 17,114.00 | ZAc 16,684.00 | ZAc 17,069.00 | 342,977 |
| 2026-04-13 | ZAc 16,562.00 | ZAc 16,800.00 | ZAc 16,386.00 | ZAc 16,698.00 | 118,026 |
| 2026-04-10 | ZAc 16,457.00 | ZAc 16,666.00 | ZAc 16,329.00 | ZAc 16,562.00 | 79,472 |
| 2026-04-09 | ZAc 16,819.00 | ZAc 16,819.00 | ZAc 16,235.00 | ZAc 16,545.00 | 138,108 |
| 2026-04-08 | ZAc 16,649.00 | ZAc 17,099.00 | ZAc 16,554.00 | ZAc 16,554.00 | 257,363 |
| 2026-04-07 | ZAc 16,354.00 | ZAc 16,496.00 | ZAc 16,141.00 | ZAc 16,364.00 | 117,872 |
| 2026-04-02 | ZAc 16,450.00 | ZAc 16,500.00 | ZAc 15,825.00 | ZAc 16,500.00 | 140,115 |
| 2026-04-01 | ZAc 16,050.00 | ZAc 16,479.00 | ZAc 15,883.00 | ZAc 16,450.00 | 190,321 |
| 2026-03-31 | ZAc 15,802.00 | ZAc 15,975.00 | ZAc 15,687.00 | ZAc 15,975.00 | 247,373 |
| 2026-03-30 | ZAc 15,935.00 | ZAc 16,059.00 | ZAc 15,635.00 | ZAc 15,784.00 | 72,858 |
| 2026-03-27 | ZAc 16,358.00 | ZAc 16,500.00 | ZAc 15,957.00 | ZAc 16,056.00 | 114,423 |
| 2026-03-26 | ZAc 16,335.00 | ZAc 16,335.00 | ZAc 16,090.00 | ZAc 16,196.00 | 100,769 |
| 2026-03-25 | ZAc 16,101.00 | ZAc 16,400.00 | ZAc 16,026.00 | ZAc 16,251.00 | 153,923 |
| 2026-03-24 | ZAc 15,840.00 | ZAc 16,071.00 | ZAc 15,800.00 | ZAc 16,066.00 | 163,697 |
| 2026-03-23 | ZAc 16,599.00 | ZAc 16,599.00 | ZAc 15,701.00 | ZAc 15,979.00 | 198,798 |
| 2026-03-20 | ZAc 16,041.00 | ZAc 16,406.00 | ZAc 15,918.00 | ZAc 16,406.00 | 442,803 |
| 2026-03-19 | ZAc 16,299.00 | ZAc 16,323.00 | ZAc 15,857.00 | ZAc 16,041.00 | 234,297 |
| 2026-03-18 | ZAc 16,627.00 | ZAc 16,648.00 | ZAc 16,132.00 | ZAc 16,145.00 | 266,957 |
| 2026-03-17 | ZAc 16,649.00 | ZAc 16,416.00 | ZAc 16,015.00 | ZAc 16,350.00 | 402,025 |
| 2026-03-16 | ZAc 15,700.00 | ZAc 16,268.00 | ZAc 15,700.00 | ZAc 16,268.00 | 264,094 |
| 2026-03-13 | ZAc 16,645.00 | ZAc 16,645.00 | ZAc 15,701.00 | ZAc 15,789.00 | 200,519 |
| 2026-03-12 | ZAc 16,332.00 | ZAc 16,661.00 | ZAc 16,194.00 | ZAc 16,370.00 | 310,831 |
| 2026-03-11 | ZAc 16,857.00 | ZAc 17,003.00 | ZAc 16,506.00 | ZAc 16,636.00 | 167,568 |
| 2026-03-10 | ZAc 16,957.00 | ZAc 17,102.00 | ZAc 16,531.00 | ZAc 16,881.00 | 165,848 |
| 2026-03-09 | ZAc 16,706.00 | ZAc 17,193.00 | ZAc 16,109.00 | ZAc 16,524.00 | 267,515 |
| 2026-03-06 | ZAc 17,248.00 | ZAc 17,337.00 | ZAc 16,669.00 | ZAc 16,767.00 | 241,520 |
| 2026-03-05 | ZAc 17,290.00 | ZAc 17,429.00 | ZAc 17,073.00 | ZAc 17,210.00 | 198,642 |
| 2026-03-04 | ZAc 17,450.00 | ZAc 17,687.00 | ZAc 17,052.00 | ZAc 17,200.00 | 329,471 |
| 2026-03-03 | ZAc 17,995.00 | ZAc 17,881.00 | ZAc 17,115.00 | ZAc 17,310.00 | 485,992 |
| 2026-03-02 | ZAc 16,700.00 | ZAc 17,804.00 | ZAc 16,204.00 | ZAc 17,768.00 | 347,608 |
| 2026-02-27 | ZAc 16,368.00 | ZAc 16,703.00 | ZAc 16,261.00 | ZAc 16,703.00 | 412,109 |
| 2026-02-26 | ZAc 16,510.00 | ZAc 16,593.00 | ZAc 16,302.00 | ZAc 16,411.00 | 162,811 |
| 2026-02-25 | ZAc 16,487.00 | ZAc 16,538.00 | ZAc 16,087.00 | ZAc 16,330.00 | 232,879 |
| 2026-02-24 | ZAc 16,184.00 | ZAc 16,566.00 | ZAc 16,162.00 | ZAc 16,480.00 | 167,951 |
| 2026-02-23 | ZAc 15,810.00 | ZAc 16,298.00 | ZAc 15,772.00 | ZAc 16,200.00 | 244,088 |
| 2026-02-20 | ZAc 15,586.00 | ZAc 15,740.00 | ZAc 15,506.00 | ZAc 15,717.00 | 132,034 |
| 2026-02-19 | ZAc 15,798.00 | ZAc 15,800.00 | ZAc 15,586.00 | ZAc 15,586.00 | 53,619 |
| 2026-02-18 | ZAc 15,850.00 | ZAc 15,881.00 | ZAc 15,600.00 | ZAc 15,800.00 | 190,062 |
| 2026-02-17 | ZAc 15,850.00 | ZAc 15,686.00 | ZAc 15,444.00 | ZAc 15,555.00 | 68,366 |
| 2026-02-16 | ZAc 15,536.00 | ZAc 15,762.00 | ZAc 15,536.00 | ZAc 15,690.00 | 121,241 |
| 2026-02-13 | ZAc 15,251.00 | ZAc 15,581.00 | ZAc 15,251.00 | ZAc 15,464.00 | 80,040 |
| 2026-02-12 | ZAc 15,563.00 | ZAc 15,563.00 | ZAc 15,348.00 | ZAc 15,474.00 | 47,528 |
| 2026-02-11 | ZAc 15,486.00 | ZAc 15,490.00 | ZAc 15,339.00 | ZAc 15,439.00 | 107,315 |
| 2026-02-10 | ZAc 15,425.00 | ZAc 15,586.00 | ZAc 15,398.00 | ZAc 15,477.00 | 193,122 |
| 2026-02-09 | ZAc 15,700.00 | ZAc 15,910.00 | ZAc 15,282.00 | ZAc 15,398.00 | 192,295 |
| 2026-02-06 | ZAc 14,810.00 | ZAc 15,534.00 | ZAc 14,722.00 | ZAc 15,446.00 | 114,265 |
| 2026-02-05 | ZAc 14,900.00 | ZAc 15,093.00 | ZAc 14,859.00 | ZAc 14,859.00 | 79,534 |
| 2026-02-04 | ZAc 15,149.00 | ZAc 15,234.00 | ZAc 14,780.00 | ZAc 14,899.00 | 205,395 |
| 2026-02-03 | ZAc 15,037.00 | ZAc 15,341.00 | ZAc 14,810.00 | ZAc 15,142.00 | 113,340 |
| 2026-02-02 | ZAc 14,700.00 | ZAc 15,140.00 | ZAc 14,701.00 | ZAc 15,037.00 | 205,717 |
| 2026-01-30 | ZAc 15,042.00 | ZAc 15,094.00 | ZAc 14,837.00 | ZAc 14,837.00 | 158,730 |
| 2026-01-29 | ZAc 14,951.00 | ZAc 15,062.00 | ZAc 14,751.00 | ZAc 15,046.00 | 70,156 |
| 2026-01-28 | ZAc 14,943.00 | ZAc 15,059.00 | ZAc 14,814.00 | ZAc 14,850.00 | 200,147 |
| 2026-01-27 | ZAc 15,080.00 | ZAc 15,208.00 | ZAc 14,801.00 | ZAc 14,888.00 | 152,216 |
| 2026-01-26 | ZAc 14,901.00 | ZAc 15,238.00 | ZAc 14,900.00 | ZAc 15,000.00 | 310,830 |
| 2026-01-23 | ZAc 14,562.00 | ZAc 14,910.00 | ZAc 14,487.00 | ZAc 14,750.00 | 228,695 |
| 2026-01-22 | ZAc 14,128.00 | ZAc 14,707.00 | ZAc 14,128.00 | ZAc 14,524.00 | 87,200 |
| 2026-01-21 | ZAc 14,112.00 | ZAc 14,539.00 | ZAc 14,194.00 | ZAc 14,425.00 | 75,267 |
| 2026-01-20 | ZAc 14,695.00 | ZAc 14,695.00 | ZAc 14,259.00 | ZAc 14,395.00 | 90,952 |
| 2026-01-19 | ZAc 14,750.00 | ZAc 14,589.00 | ZAc 14,351.00 | ZAc 14,482.00 | 33,698 |
| 2026-01-16 | ZAc 14,749.00 | ZAc 14,736.00 | ZAc 14,200.00 | ZAc 14,567.00 | 90,933 |
| 2026-01-15 | ZAc 14,553.00 | ZAc 14,675.00 | ZAc 14,427.00 | ZAc 14,515.00 | 132,708 |
| 2026-01-14 | ZAc 14,308.00 | ZAc 14,540.00 | ZAc 14,256.00 | ZAc 14,465.00 | 106,938 |
| 2026-01-13 | ZAc 14,750.00 | ZAc 14,690.00 | ZAc 14,152.00 | ZAc 14,350.00 | 87,819 |
| 2026-01-12 | ZAc 14,424.00 | ZAc 14,489.00 | ZAc 14,157.00 | ZAc 14,478.00 | 47,078 |
| 2026-01-09 | ZAc 14,528.00 | ZAc 14,583.00 | ZAc 14,292.00 | ZAc 14,458.00 | 1,035,996 |
| 2026-01-08 | ZAc 14,401.00 | ZAc 14,649.00 | ZAc 14,310.00 | ZAc 14,463.00 | 56,084 |
| 2026-01-07 | ZAc 14,546.00 | ZAc 14,692.00 | ZAc 14,324.00 | ZAc 14,614.00 | 76,479 |
| 2026-01-06 | ZAc 14,151.00 | ZAc 14,632.00 | ZAc 14,151.00 | ZAc 14,533.00 | 133,815 |
| 2026-01-05 | ZAc 14,583.00 | ZAc 14,634.00 | ZAc 14,325.00 | ZAc 14,342.00 | 106,170 |
| 2026-01-02 | ZAc 14,500.00 | ZAc 14,639.00 | ZAc 14,223.00 | ZAc 14,554.00 | 125,106 |
| 2025-12-31 | ZAc 14,301.00 | ZAc 14,499.00 | ZAc 14,178.00 | ZAc 14,343.00 | 75,580 |
| 2025-12-30 | ZAc 13,971.00 | ZAc 14,335.00 | ZAc 13,971.00 | ZAc 14,275.00 | 170,283 |
| 2025-12-29 | ZAc 13,638.00 | ZAc 14,217.00 | ZAc 13,833.00 | ZAc 14,187.00 | 69,748 |
| 2025-12-24 | ZAc 13,801.00 | ZAc 14,148.00 | ZAc 13,801.00 | ZAc 14,113.00 | 38,015 |
| 2025-12-23 | ZAc 13,250.00 | ZAc 14,041.00 | ZAc 13,701.00 | ZAc 14,037.00 | 107,493 |
| 2025-12-22 | ZAc 13,750.00 | ZAc 13,818.00 | ZAc 13,538.00 | ZAc 13,806.00 | 142,998 |
| 2025-12-19 | ZAc 13,592.00 | ZAc 13,870.00 | ZAc 13,503.00 | ZAc 13,650.00 | 405,542 |
| 2025-12-18 | ZAc 13,486.00 | ZAc 13,637.00 | ZAc 13,438.00 | ZAc 13,625.00 | 39,990 |
| 2025-12-17 | ZAc 13,476.00 | ZAc 13,578.00 | ZAc 13,317.00 | ZAc 13,442.00 | 84,923 |
| 2025-12-15 | ZAc 13,271.00 | ZAc 13,445.00 | ZAc 13,101.00 | ZAc 13,445.00 | 2,195,105 |
| 2025-12-12 | ZAc 13,495.00 | ZAc 13,571.00 | ZAc 13,067.00 | ZAc 13,188.00 | 93,266 |
| 2025-12-11 | ZAc 13,333.00 | ZAc 13,370.00 | ZAc 13,028.00 | ZAc 13,205.00 | 87,193 |
| 2025-12-10 | ZAc 13,256.00 | ZAc 13,347.00 | ZAc 13,201.00 | ZAc 13,280.00 | 41,430 |
| 2025-12-09 | ZAc 13,200.00 | ZAc 13,380.00 | ZAc 13,182.00 | ZAc 13,311.00 | 103,144 |
| 2025-12-08 | ZAc 13,700.00 | ZAc 13,471.00 | ZAc 13,145.00 | ZAc 13,211.00 | 137,951 |
| 2025-12-05 | ZAc 13,799.00 | ZAc 13,550.00 | ZAc 13,331.00 | ZAc 13,358.00 | 114,681 |
| 2025-12-04 | ZAc 13,433.00 | ZAc 13,562.00 | ZAc 13,358.00 | ZAc 13,376.00 | 74,820 |
| 2025-12-03 | ZAc 13,700.00 | ZAc 13,511.00 | ZAc 13,300.00 | ZAc 13,449.00 | 78,940 |
| 2025-12-02 | ZAc 13,122.00 | ZAc 13,451.00 | ZAc 13,122.00 | ZAc 13,388.00 | 162,747 |
| 2025-12-01 | ZAc 13,250.00 | ZAc 13,285.00 | ZAc 13,048.00 | ZAc 13,200.00 | 368,969 |
| 2025-11-28 | ZAc 13,233.00 | ZAc 13,350.00 | ZAc 13,233.00 | ZAc 13,300.00 | 108,788 |
| 2025-11-27 | ZAc 13,327.00 | ZAc 13,383.00 | ZAc 13,224.00 | ZAc 13,243.00 | 35,736 |
| 2025-11-26 | ZAc 13,357.00 | ZAc 13,593.00 | ZAc 13,266.00 | ZAc 13,350.00 | 397,126 |
| 2025-11-25 | ZAc 13,257.00 | ZAc 13,589.00 | ZAc 13,150.00 | ZAc 13,397.00 | 153,884 |
| 2025-11-24 | ZAc 13,427.00 | ZAc 13,471.00 | ZAc 13,252.00 | ZAc 13,350.00 | 129,569 |
| 2025-11-21 | ZAc 13,450.00 | ZAc 13,843.00 | ZAc 13,243.00 | ZAc 13,430.00 | 92,593 |
| 2025-11-20 | ZAc 13,610.00 | ZAc 13,740.00 | ZAc 13,500.00 | ZAc 13,550.00 | 250,644 |
| 2025-11-19 | ZAc 13,750.00 | ZAc 13,735.00 | ZAc 13,574.00 | ZAc 13,620.00 | 196,827 |
| 2025-11-18 | ZAc 13,920.00 | ZAc 14,096.00 | ZAc 13,689.00 | ZAc 13,750.00 | 120,914 |
| 2025-11-17 | ZAc 13,847.00 | ZAc 13,986.00 | ZAc 13,752.00 | ZAc 13,950.00 | 258,370 |
| 2025-11-14 | ZAc 14,099.00 | ZAc 14,099.00 | ZAc 13,609.00 | ZAc 13,781.00 | 134,203 |
| 2025-11-13 | ZAc 13,636.00 | ZAc 14,307.00 | ZAc 13,571.00 | ZAc 13,908.00 | 508,255 |
| 2025-11-12 | ZAc 13,649.00 | ZAc 13,770.00 | ZAc 13,490.00 | ZAc 13,570.00 | 182,712 |
| 2025-11-11 | ZAc 13,800.00 | ZAc 13,891.00 | ZAc 13,569.00 | ZAc 13,695.00 | 669,284 |
| 2025-11-10 | ZAc 14,029.00 | ZAc 14,443.00 | ZAc 13,448.00 | ZAc 13,836.00 | 302,419 |
| 2025-11-07 | ZAc 14,208.00 | ZAc 14,346.00 | ZAc 14,001.00 | ZAc 14,329.00 | 127,879 |
| 2025-11-06 | ZAc 14,406.00 | ZAc 14,411.00 | ZAc 14,182.00 | ZAc 14,238.00 | 71,353 |
| 2025-11-05 | ZAc 14,151.00 | ZAc 14,395.00 | ZAc 14,150.00 | ZAc 14,395.00 | 80,215 |
| 2025-11-04 | ZAc 14,244.00 | ZAc 14,257.00 | ZAc 14,052.00 | ZAc 14,255.00 | 123,640 |
| 2025-11-03 | ZAc 14,187.00 | ZAc 14,253.00 | ZAc 13,833.00 | ZAc 14,235.00 | 101,778 |
| 2025-10-31 | ZAc 14,044.00 | ZAc 14,128.00 | ZAc 13,994.00 | ZAc 14,092.00 | 125,392 |
| 2025-10-30 | ZAc 14,403.00 | ZAc 14,403.00 | ZAc 13,668.00 | ZAc 14,080.00 | 98,365 |
| 2025-10-29 | ZAc 14,389.00 | ZAc 14,389.00 | ZAc 14,099.00 | ZAc 14,190.00 | 69,506 |
| 2025-10-28 | ZAc 13,781.00 | ZAc 14,449.00 | ZAc 14,065.00 | ZAc 14,280.00 | 205,737 |
| 2025-10-27 | ZAc 14,040.00 | ZAc 14,187.00 | ZAc 13,943.00 | ZAc 14,152.00 | 175,142 |
| 2025-10-24 | ZAc 14,149.00 | ZAc 14,412.00 | ZAc 13,885.00 | ZAc 14,050.00 | 157,160 |
| 2025-10-23 | ZAc 14,139.00 | ZAc 14,140.00 | ZAc 13,854.00 | ZAc 14,093.00 | 72,741 |
| 2025-10-22 | ZAc 14,150.00 | ZAc 14,075.00 | ZAc 13,815.50 | ZAc 13,999.00 | 110,906 |
| 2025-10-21 | ZAc 14,150.00 | ZAc 14,047.00 | ZAc 13,786.00 | ZAc 13,921.00 | 90,477 |
| 2025-10-20 | ZAc 13,986.00 | ZAc 14,086.00 | ZAc 13,848.00 | ZAc 13,944.00 | 101,058 |
| 2025-10-17 | ZAc 14,150.00 | ZAc 14,115.00 | ZAc 13,673.00 | ZAc 13,896.00 | 85,154 |
| 2025-10-16 | ZAc 13,889.00 | ZAc 14,011.00 | ZAc 13,818.00 | ZAc 13,925.00 | 110,356 |