MTN Group Limited (MTN) Price History
Daily open, high, low, close and volume for MTN Group Limited (MTN) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | ZAc 19,050.00 | ZAc 19,171.00 | ZAc 18,869.00 | ZAc 19,114.00 | 294,945 |
| 2026-10-19 | ZAc 19,100.00 | ZAc 19,195.00 | ZAc 18,904.00 | ZAc 18,943.00 | 2,936,525 |
| 2026-10-16 | ZAc 18,899.00 | ZAc 19,085.00 | ZAc 18,701.00 | ZAc 18,913.00 | 2,230,496 |
| 2026-10-15 | ZAc 18,500.00 | ZAc 18,863.00 | ZAc 18,585.00 | ZAc 18,710.00 | 1,804,038 |
| 2026-10-14 | ZAc 18,400.00 | ZAc 18,888.00 | ZAc 18,563.50 | ZAc 18,700.00 | 3,563,175 |
| 2026-10-13 | ZAc 18,500.00 | ZAc 18,775.00 | ZAc 18,448.00 | ZAc 18,729.00 | 3,146,376 |
| 2026-10-12 | ZAc 18,302.00 | ZAc 18,762.00 | ZAc 18,323.00 | ZAc 18,450.00 | 2,310,971 |
| 2026-10-09 | ZAc 18,600.00 | ZAc 18,573.00 | ZAc 18,333.00 | ZAc 18,499.00 | 2,343,525 |
| 2026-10-08 | ZAc 18,299.00 | ZAc 18,581.00 | ZAc 18,174.00 | ZAc 18,473.00 | 3,023,461 |
| 2026-10-07 | ZAc 18,600.00 | ZAc 18,658.00 | ZAc 18,082.00 | ZAc 18,293.00 | 5,919,836 |
| 2026-10-06 | ZAc 18,357.00 | ZAc 18,801.00 | ZAc 18,286.00 | ZAc 18,801.00 | 3,868,697 |
| 2026-10-05 | ZAc 18,177.00 | ZAc 18,575.00 | ZAc 18,100.00 | ZAc 18,416.00 | 3,878,919 |
| 2026-10-02 | ZAc 17,926.00 | ZAc 18,498.00 | ZAc 17,925.00 | ZAc 18,377.00 | 8,574,278 |
| 2026-10-01 | ZAc 17,783.00 | ZAc 18,120.00 | ZAc 17,380.00 | ZAc 18,050.00 | 8,190,056 |
| 2026-09-30 | ZAc 18,650.00 | ZAc 18,863.00 | ZAc 17,771.00 | ZAc 17,771.00 | 12,170,509 |
| 2026-09-29 | ZAc 19,420.00 | ZAc 19,465.00 | ZAc 19,084.00 | ZAc 19,150.00 | 3,644,991 |
| 2026-09-28 | ZAc 19,064.00 | ZAc 19,671.00 | ZAc 19,285.00 | ZAc 19,503.00 | 2,410,304 |
| 2026-09-25 | ZAc 19,200.00 | ZAc 19,498.00 | ZAc 19,100.00 | ZAc 19,439.00 | 3,607,087 |
| 2026-09-23 | ZAc 19,974.00 | ZAc 19,793.00 | ZAc 19,324.00 | ZAc 19,367.00 | 4,564,391 |
| 2026-09-22 | ZAc 20,046.00 | ZAc 19,994.00 | ZAc 19,726.00 | ZAc 19,731.00 | 3,127,148 |
| 2026-09-21 | ZAc 19,719.00 | ZAc 20,016.00 | ZAc 19,522.00 | ZAc 19,796.00 | 2,060,800 |
| 2026-09-18 | ZAc 20,138.00 | ZAc 20,274.00 | ZAc 19,586.00 | ZAc 19,586.00 | 9,736,313 |
| 2026-09-17 | ZAc 19,899.00 | ZAc 19,977.00 | ZAc 19,533.00 | ZAc 19,808.00 | 11,649,552 |
| 2026-09-16 | ZAc 20,210.00 | ZAc 20,210.00 | ZAc 19,717.00 | ZAc 19,822.00 | 3,714,334 |
| 2026-09-15 | ZAc 20,099.00 | ZAc 20,326.00 | ZAc 19,993.00 | ZAc 20,198.00 | 2,847,775 |
| 2026-09-14 | ZAc 20,339.00 | ZAc 20,487.00 | ZAc 19,999.00 | ZAc 20,149.00 | 3,042,662 |
| 2026-09-11 | ZAc 20,488.00 | ZAc 20,389.00 | ZAc 20,174.00 | ZAc 20,241.00 | 3,129,211 |
| 2026-09-10 | ZAc 20,533.00 | ZAc 20,716.00 | ZAc 20,156.00 | ZAc 20,228.00 | 4,343,467 |
| 2026-09-09 | ZAc 20,175.00 | ZAc 20,689.00 | ZAc 19,916.00 | ZAc 20,536.00 | 5,355,294 |
| 2026-09-08 | ZAc 20,000.00 | ZAc 20,273.00 | ZAc 19,503.00 | ZAc 20,177.00 | 3,548,072 |
| 2026-09-07 | ZAc 20,300.00 | ZAc 20,233.00 | ZAc 19,771.00 | ZAc 19,812.00 | 1,408,954 |
| 2026-09-04 | ZAc 20,645.00 | ZAc 20,550.00 | ZAc 19,931.00 | ZAc 19,931.00 | 3,584,251 |
| 2026-09-03 | ZAc 19,820.00 | ZAc 20,608.00 | ZAc 19,701.00 | ZAc 20,550.00 | 7,348,082 |
| 2026-09-02 | ZAc 19,902.00 | ZAc 20,074.00 | ZAc 19,411.00 | ZAc 19,500.00 | 5,455,324 |
| 2026-09-01 | ZAc 19,000.00 | ZAc 19,840.00 | ZAc 18,956.00 | ZAc 19,840.00 | 7,896,376 |
| 2026-08-31 | ZAc 19,149.00 | ZAc 19,182.00 | ZAc 18,813.00 | ZAc 18,900.00 | 6,097,738 |
| 2026-08-28 | ZAc 18,935.00 | ZAc 19,192.00 | ZAc 18,864.00 | ZAc 19,000.00 | 3,207,826 |
| 2026-08-27 | ZAc 19,100.00 | ZAc 19,471.00 | ZAc 18,715.00 | ZAc 18,830.00 | 4,576,961 |
| 2026-08-26 | ZAc 19,041.00 | ZAc 19,053.00 | ZAc 18,477.00 | ZAc 18,820.00 | 4,398,940 |
| 2026-08-25 | ZAc 19,100.00 | ZAc 19,148.00 | ZAc 18,536.00 | ZAc 18,859.00 | 5,764,449 |
| 2026-08-24 | ZAc 19,850.00 | ZAc 20,381.00 | ZAc 18,970.00 | ZAc 18,970.00 | 7,934,137 |
| 2026-08-21 | ZAc 19,294.00 | ZAc 19,344.00 | ZAc 18,988.00 | ZAc 19,300.00 | 4,773,788 |
| 2026-08-20 | ZAc 19,550.00 | ZAc 19,548.00 | ZAc 18,942.00 | ZAc 19,106.00 | 5,197,055 |
| 2026-08-19 | ZAc 18,860.00 | ZAc 19,435.00 | ZAc 18,900.00 | ZAc 19,345.00 | 4,270,869 |
| 2026-08-18 | ZAc 19,101.00 | ZAc 19,291.00 | ZAc 18,859.00 | ZAc 18,859.00 | 4,446,462 |
| 2026-08-17 | ZAc 19,400.00 | ZAc 19,681.00 | ZAc 18,931.00 | ZAc 19,038.00 | 3,338,224 |
| 2026-08-14 | ZAc 19,183.00 | ZAc 19,456.00 | ZAc 19,035.00 | ZAc 19,409.00 | 3,158,814 |
| 2026-08-13 | ZAc 19,100.00 | ZAc 19,404.00 | ZAc 18,860.00 | ZAc 19,100.00 | 5,961,778 |
| 2026-08-12 | ZAc 18,990.00 | ZAc 19,299.00 | ZAc 18,903.00 | ZAc 19,038.00 | 10,713,020 |
| 2026-08-11 | ZAc 20,361.00 | ZAc 20,637.00 | ZAc 19,205.00 | ZAc 19,320.00 | 10,304,964 |
| 2026-08-07 | ZAc 20,350.00 | ZAc 20,576.00 | ZAc 19,980.00 | ZAc 20,550.00 | 4,836,283 |
| 2026-08-06 | ZAc 20,151.00 | ZAc 20,482.00 | ZAc 20,160.00 | ZAc 20,350.00 | 5,432,935 |
| 2026-08-05 | ZAc 20,600.00 | ZAc 20,862.00 | ZAc 20,083.00 | ZAc 20,150.00 | 4,282,369 |
| 2026-08-04 | ZAc 20,726.00 | ZAc 20,985.00 | ZAc 20,417.00 | ZAc 20,428.00 | 5,785,628 |
| 2026-08-03 | ZAc 20,611.00 | ZAc 20,929.00 | ZAc 20,285.00 | ZAc 20,876.00 | 7,011,817 |
| 2026-07-31 | ZAc 22,051.00 | ZAc 53,780.00 | ZAc 20,497.00 | ZAc 20,497.00 | 17,825,654 |
| 2026-07-30 | ZAc 23,158.00 | ZAc 23,212.00 | ZAc 22,728.00 | ZAc 22,991.00 | 4,472,729 |
| 2026-07-29 | ZAc 23,397.00 | ZAc 23,622.00 | ZAc 23,020.00 | ZAc 23,054.00 | 3,465,630 |
| 2026-07-28 | ZAc 23,121.00 | ZAc 23,510.00 | ZAc 22,911.00 | ZAc 23,283.00 | 3,947,367 |
| 2026-07-27 | ZAc 23,127.00 | ZAc 23,426.00 | ZAc 22,721.00 | ZAc 23,426.00 | 3,957,989 |
| 2026-07-24 | ZAc 22,225.00 | ZAc 22,719.00 | ZAc 22,206.00 | ZAc 22,719.00 | 3,727,690 |
| 2026-07-23 | ZAc 22,917.00 | ZAc 22,796.00 | ZAc 22,208.00 | ZAc 22,306.00 | 2,922,278 |
| 2026-07-22 | ZAc 22,350.00 | ZAc 22,868.00 | ZAc 22,073.00 | ZAc 22,868.00 | 2,977,484 |
| 2026-07-21 | ZAc 22,539.00 | ZAc 22,633.00 | ZAc 21,976.00 | ZAc 22,327.00 | 3,924,036 |
| 2026-07-20 | ZAc 23,390.00 | ZAc 23,324.00 | ZAc 22,383.00 | ZAc 22,383.00 | 3,830,267 |
| 2026-07-17 | ZAc 23,200.00 | ZAc 23,526.00 | ZAc 23,115.00 | ZAc 23,299.00 | 3,740,043 |
| 2026-07-16 | ZAc 23,000.00 | ZAc 23,688.00 | ZAc 22,747.00 | ZAc 23,400.00 | 3,772,377 |
| 2026-07-15 | ZAc 23,000.00 | ZAc 23,099.00 | ZAc 22,743.00 | ZAc 22,955.00 | 3,713,878 |
| 2026-07-14 | ZAc 22,979.00 | ZAc 22,931.00 | ZAc 22,482.00 | ZAc 22,946.00 | 2,808,428 |
| 2026-07-13 | ZAc 22,561.00 | ZAc 22,940.00 | ZAc 22,505.50 | ZAc 22,803.00 | 2,030,398 |
| 2026-07-10 | ZAc 22,342.00 | ZAc 23,004.00 | ZAc 22,392.00 | ZAc 22,859.00 | 4,491,723 |
| 2026-07-09 | ZAc 21,617.00 | ZAc 22,580.00 | ZAc 21,571.00 | ZAc 22,580.00 | 5,098,174 |
| 2026-07-08 | ZAc 21,608.00 | ZAc 21,731.00 | ZAc 20,903.00 | ZAc 21,500.00 | 5,318,280 |
| 2026-07-07 | ZAc 22,624.00 | ZAc 22,608.00 | ZAc 21,882.00 | ZAc 21,900.00 | 6,886,586 |
| 2026-07-06 | ZAc 23,300.00 | ZAc 23,481.00 | ZAc 22,499.00 | ZAc 22,685.00 | 3,702,388 |
| 2026-07-03 | ZAc 22,880.00 | ZAc 23,383.00 | ZAc 22,708.00 | ZAc 23,338.00 | 3,960,352 |
| 2026-07-02 | ZAc 22,480.00 | ZAc 22,858.00 | ZAc 22,069.00 | ZAc 22,557.00 | 9,791,297 |
| 2026-07-01 | ZAc 22,596.00 | ZAc 22,870.00 | ZAc 22,241.00 | ZAc 22,487.00 | 3,997,900 |
| 2026-06-30 | ZAc 22,097.00 | ZAc 22,846.00 | ZAc 22,210.00 | ZAc 22,786.00 | 3,852,066 |
| 2026-06-29 | ZAc 22,405.00 | ZAc 22,945.00 | ZAc 22,473.00 | ZAc 22,487.00 | 2,640,828 |
| 2026-06-26 | ZAc 22,878.00 | ZAc 23,015.00 | ZAc 22,500.00 | ZAc 22,597.00 | 4,067,715 |
| 2026-06-25 | ZAc 22,400.00 | ZAc 23,077.00 | ZAc 22,401.00 | ZAc 22,743.00 | 4,065,287 |
| 2026-06-24 | ZAc 22,199.00 | ZAc 22,522.00 | ZAc 21,722.00 | ZAc 22,522.00 | 4,309,380 |
| 2026-06-23 | ZAc 22,168.00 | ZAc 22,229.00 | ZAc 21,766.00 | ZAc 22,002.00 | 3,537,801 |
| 2026-06-22 | ZAc 23,059.00 | ZAc 23,095.00 | ZAc 22,163.00 | ZAc 22,239.00 | 3,626,601 |
| 2026-06-19 | ZAc 22,680.00 | ZAc 23,200.00 | ZAc 22,665.00 | ZAc 23,068.00 | 18,487,666 |
| 2026-06-18 | ZAc 22,689.00 | ZAc 23,286.00 | ZAc 22,541.00 | ZAc 22,714.00 | 13,748,649 |
| 2026-06-17 | ZAc 22,800.00 | ZAc 22,849.00 | ZAc 22,238.00 | ZAc 22,778.00 | 4,232,331 |
| 2026-06-15 | ZAc 22,750.00 | ZAc 22,854.00 | ZAc 22,229.00 | ZAc 22,668.00 | 3,106,140 |
| 2026-06-12 | ZAc 22,719.00 | ZAc 22,998.00 | ZAc 22,256.00 | ZAc 22,505.00 | 3,843,313 |
| 2026-06-11 | ZAc 21,400.00 | ZAc 22,398.00 | ZAc 21,273.00 | ZAc 22,398.00 | 7,118,439 |
| 2026-06-10 | ZAc 21,500.00 | ZAc 21,695.00 | ZAc 20,799.00 | ZAc 21,446.00 | 4,570,362 |
| 2026-06-09 | ZAc 21,537.00 | ZAc 21,631.00 | ZAc 21,204.00 | ZAc 21,392.00 | 4,959,114 |
| 2026-06-08 | ZAc 20,958.00 | ZAc 21,589.00 | ZAc 20,748.00 | ZAc 21,392.00 | 3,208,421 |
| 2026-06-05 | ZAc 21,350.00 | ZAc 21,744.00 | ZAc 21,174.00 | ZAc 21,174.00 | 3,117,445 |
| 2026-06-04 | ZAc 21,351.00 | ZAc 21,683.00 | ZAc 21,290.00 | ZAc 21,446.00 | 2,086,483 |
| 2026-06-03 | ZAc 21,799.00 | ZAc 21,799.00 | ZAc 21,333.00 | ZAc 21,520.00 | 3,081,357 |
| 2026-06-02 | ZAc 21,393.00 | ZAc 21,739.00 | ZAc 20,964.00 | ZAc 21,515.00 | 4,294,540 |
| 2026-06-01 | ZAc 21,405.00 | ZAc 21,654.00 | ZAc 21,245.00 | ZAc 21,389.00 | 3,043,786 |
| 2026-05-29 | ZAc 21,650.00 | ZAc 22,019.00 | ZAc 21,527.00 | ZAc 21,680.00 | 9,864,243 |
| 2026-05-28 | ZAc 20,946.00 | ZAc 22,024.00 | ZAc 20,696.00 | ZAc 21,900.00 | 3,614,822 |
| 2026-05-27 | ZAc 21,150.00 | ZAc 21,117.00 | ZAc 20,677.00 | ZAc 21,000.00 | 3,492,055 |
| 2026-05-26 | ZAc 21,062.00 | ZAc 21,109.00 | ZAc 20,680.00 | ZAc 20,828.00 | 2,387,922 |
| 2026-05-25 | ZAc 20,915.00 | ZAc 21,211.00 | ZAc 20,851.00 | ZAc 21,033.00 | 2,271,726 |
| 2026-05-22 | ZAc 20,586.00 | ZAc 20,869.00 | ZAc 20,476.00 | ZAc 20,810.00 | 3,277,034 |
| 2026-05-21 | ZAc 20,500.00 | ZAc 20,797.00 | ZAc 20,496.00 | ZAc 20,500.00 | 3,474,973 |
| 2026-05-20 | ZAc 20,700.00 | ZAc 21,003.00 | ZAc 20,532.00 | ZAc 20,723.00 | 3,113,749 |
| 2026-05-19 | ZAc 20,972.00 | ZAc 20,972.00 | ZAc 20,502.00 | ZAc 20,713.00 | 3,212,998 |
| 2026-05-18 | ZAc 20,750.00 | ZAc 21,010.00 | ZAc 20,447.00 | ZAc 20,723.00 | 3,337,832 |
| 2026-05-15 | ZAc 20,996.00 | ZAc 20,995.00 | ZAc 20,690.00 | ZAc 20,810.00 | 2,789,460 |
| 2026-05-14 | ZAc 21,162.00 | ZAc 21,564.00 | ZAc 21,000.00 | ZAc 21,034.00 | 2,415,330 |
| 2026-05-13 | ZAc 21,408.00 | ZAc 21,781.00 | ZAc 21,002.50 | ZAc 21,100.00 | 3,414,544 |
| 2026-05-12 | ZAc 21,520.00 | ZAc 21,457.00 | ZAc 20,411.00 | ZAc 21,312.00 | 5,506,397 |
| 2026-05-11 | ZAc 21,103.00 | ZAc 21,688.00 | ZAc 20,796.00 | ZAc 21,565.00 | 4,243,132 |
| 2026-05-08 | ZAc 21,014.00 | ZAc 21,169.00 | ZAc 20,571.00 | ZAc 21,020.00 | 2,341,262 |
| 2026-05-07 | ZAc 21,940.00 | ZAc 21,924.00 | ZAc 21,065.00 | ZAc 21,065.00 | 4,298,816 |
| 2026-05-06 | ZAc 21,301.00 | ZAc 21,920.00 | ZAc 21,274.00 | ZAc 21,920.00 | 4,451,079 |
| 2026-05-05 | ZAc 21,096.00 | ZAc 21,633.00 | ZAc 20,928.00 | ZAc 21,195.00 | 3,369,315 |
| 2026-05-04 | ZAc 20,875.00 | ZAc 21,267.00 | ZAc 20,651.00 | ZAc 20,888.00 | 3,345,222 |
| 2026-04-30 | ZAc 20,690.00 | ZAc 21,160.00 | ZAc 20,416.00 | ZAc 20,900.00 | 5,075,612 |
| 2026-04-29 | ZAc 20,355.00 | ZAc 21,046.00 | ZAc 20,251.00 | ZAc 20,817.00 | 4,279,194 |
| 2026-04-28 | ZAc 20,956.00 | ZAc 20,986.00 | ZAc 20,226.00 | ZAc 20,355.00 | 4,560,205 |
| 2026-04-24 | ZAc 20,296.00 | ZAc 20,820.00 | ZAc 20,217.00 | ZAc 20,655.00 | 4,092,798 |
| 2026-04-23 | ZAc 20,190.00 | ZAc 20,581.00 | ZAc 20,005.00 | ZAc 20,401.00 | 3,755,150 |
| 2026-04-22 | ZAc 19,790.00 | ZAc 20,244.00 | ZAc 19,868.00 | ZAc 20,186.00 | 4,592,663 |
| 2026-04-21 | ZAc 19,970.00 | ZAc 20,075.00 | ZAc 19,626.00 | ZAc 19,790.00 | 5,846,136 |
| 2026-04-20 | ZAc 19,950.00 | ZAc 20,286.00 | ZAc 19,839.00 | ZAc 19,977.00 | 4,353,067 |
| 2026-04-17 | ZAc 20,108.00 | ZAc 20,341.00 | ZAc 19,884.00 | ZAc 19,950.00 | 6,531,370 |
| 2026-04-16 | ZAc 20,500.00 | ZAc 20,513.00 | ZAc 19,927.00 | ZAc 20,144.00 | 4,362,683 |
| 2026-04-15 | ZAc 20,487.00 | ZAc 20,599.00 | ZAc 20,215.00 | ZAc 20,365.00 | 4,949,100 |
| 2026-04-14 | ZAc 20,300.00 | ZAc 20,547.00 | ZAc 20,167.00 | ZAc 20,500.00 | 8,517,715 |
| 2026-04-13 | ZAc 20,390.00 | ZAc 20,394.00 | ZAc 19,784.00 | ZAc 20,150.00 | 6,257,152 |
| 2026-04-10 | ZAc 20,300.00 | ZAc 20,600.00 | ZAc 20,036.00 | ZAc 20,398.00 | 4,788,720 |
| 2026-04-09 | ZAc 19,941.00 | ZAc 20,430.00 | ZAc 19,732.00 | ZAc 20,239.00 | 7,561,918 |
| 2026-04-08 | ZAc 19,600.00 | ZAc 20,128.00 | ZAc 19,633.00 | ZAc 19,908.00 | 8,987,719 |
| 2026-04-07 | ZAc 19,665.00 | ZAc 19,593.00 | ZAc 18,934.00 | ZAc 19,505.00 | 4,100,748 |
| 2026-04-02 | ZAc 19,500.00 | ZAc 19,672.00 | ZAc 18,895.00 | ZAc 19,411.00 | 7,182,534 |
| 2026-04-01 | ZAc 19,864.00 | ZAc 19,994.00 | ZAc 19,238.00 | ZAc 19,672.00 | 8,466,256 |
| 2026-03-31 | ZAc 19,260.00 | ZAc 19,628.00 | ZAc 19,150.00 | ZAc 19,545.00 | 9,026,392 |
| 2026-03-30 | ZAc 19,492.00 | ZAc 19,626.00 | ZAc 19,034.00 | ZAc 19,250.00 | 5,428,308 |
| 2026-03-27 | ZAc 19,936.00 | ZAc 20,074.00 | ZAc 19,422.00 | ZAc 19,460.00 | 4,837,495 |
| 2026-03-26 | ZAc 20,071.00 | ZAc 20,419.00 | ZAc 19,786.00 | ZAc 19,936.00 | 5,068,095 |
| 2026-03-25 | ZAc 19,996.00 | ZAc 20,454.00 | ZAc 19,946.00 | ZAc 20,370.00 | 13,306,405 |
| 2026-03-24 | ZAc 19,466.00 | ZAc 19,905.00 | ZAc 19,197.00 | ZAc 19,905.00 | 7,490,095 |
| 2026-03-23 | ZAc 18,511.00 | ZAc 19,615.00 | ZAc 18,511.00 | ZAc 19,282.00 | 5,185,354 |
| 2026-03-20 | ZAc 19,601.00 | ZAc 20,207.00 | ZAc 19,155.00 | ZAc 19,155.00 | 14,044,397 |
| 2026-03-19 | ZAc 19,856.00 | ZAc 19,874.00 | ZAc 18,881.00 | ZAc 19,832.00 | 18,183,453 |
| 2026-03-18 | ZAc 19,223.00 | ZAc 20,308.00 | ZAc 19,394.00 | ZAc 19,788.00 | 8,706,099 |
| 2026-03-17 | ZAc 19,500.00 | ZAc 19,650.00 | ZAc 18,972.00 | ZAc 19,564.00 | 7,956,908 |
| 2026-03-16 | ZAc 18,733.00 | ZAc 19,859.00 | ZAc 18,721.00 | ZAc 19,572.00 | 8,555,723 |
| 2026-03-13 | ZAc 18,610.00 | ZAc 18,418.00 | ZAc 17,942.00 | ZAc 18,291.00 | 6,218,362 |
| 2026-03-12 | ZAc 18,170.00 | ZAc 18,654.00 | ZAc 18,133.00 | ZAc 18,396.00 | 3,785,463 |
| 2026-03-11 | ZAc 18,805.00 | ZAc 18,941.00 | ZAc 18,219.00 | ZAc 18,660.00 | 4,940,575 |
| 2026-03-10 | ZAc 19,100.00 | ZAc 19,437.00 | ZAc 18,784.00 | ZAc 18,955.00 | 5,012,161 |
| 2026-03-09 | ZAc 18,950.00 | ZAc 19,154.00 | ZAc 18,560.00 | ZAc 18,973.00 | 4,048,398 |
| 2026-03-06 | ZAc 19,931.00 | ZAc 20,345.00 | ZAc 18,986.00 | ZAc 19,200.00 | 5,787,019 |
| 2026-03-05 | ZAc 19,970.00 | ZAc 20,371.00 | ZAc 19,504.00 | ZAc 20,165.00 | 6,180,390 |
| 2026-03-04 | ZAc 20,234.00 | ZAc 20,172.00 | ZAc 19,502.00 | ZAc 19,972.00 | 5,998,253 |
| 2026-03-03 | ZAc 20,777.00 | ZAc 21,398.00 | ZAc 19,771.00 | ZAc 20,048.00 | 7,157,900 |
| 2026-03-02 | ZAc 20,801.00 | ZAc 21,150.00 | ZAc 20,135.00 | ZAc 20,898.00 | 5,008,937 |
| 2026-02-27 | ZAc 20,800.00 | ZAc 21,257.00 | ZAc 20,403.00 | ZAc 20,757.00 | 8,383,137 |
| 2026-02-26 | ZAc 20,523.00 | ZAc 20,700.00 | ZAc 20,281.00 | ZAc 20,391.00 | 3,875,603 |
| 2026-02-25 | ZAc 19,855.00 | ZAc 20,618.00 | ZAc 19,603.00 | ZAc 20,573.00 | 5,291,911 |
| 2026-02-24 | ZAc 19,472.00 | ZAc 19,872.00 | ZAc 19,333.00 | ZAc 19,792.00 | 3,346,624 |
| 2026-02-23 | ZAc 19,750.00 | ZAc 19,897.00 | ZAc 19,517.00 | ZAc 19,517.00 | 2,192,712 |
| 2026-02-20 | ZAc 20,000.00 | ZAc 19,909.00 | ZAc 19,444.00 | ZAc 19,745.00 | 2,200,307 |
| 2026-02-19 | ZAc 19,715.00 | ZAc 20,201.00 | ZAc 19,300.00 | ZAc 19,458.00 | 3,788,733 |
| 2026-02-18 | ZAc 19,600.00 | ZAc 20,076.00 | ZAc 19,600.00 | ZAc 19,955.00 | 5,337,175 |
| 2026-02-17 | ZAc 19,500.00 | ZAc 19,599.50 | ZAc 19,295.00 | ZAc 19,527.00 | 3,274,958 |
| 2026-02-16 | ZAc 19,327.00 | ZAc 19,742.00 | ZAc 19,256.00 | ZAc 19,511.00 | 3,545,788 |
| 2026-02-13 | ZAc 19,467.00 | ZAc 19,600.00 | ZAc 19,078.00 | ZAc 19,230.00 | 5,995,352 |
| 2026-02-12 | ZAc 19,065.00 | ZAc 19,558.00 | ZAc 19,210.00 | ZAc 19,522.00 | 4,486,694 |
| 2026-02-11 | ZAc 19,003.00 | ZAc 19,546.00 | ZAc 18,907.00 | ZAc 19,210.00 | 4,369,957 |
| 2026-02-10 | ZAc 18,990.00 | ZAc 19,425.00 | ZAc 18,924.00 | ZAc 19,176.00 | 6,546,503 |
| 2026-02-09 | ZAc 18,410.00 | ZAc 18,880.00 | ZAc 18,200.00 | ZAc 18,823.00 | 5,115,266 |
| 2026-02-06 | ZAc 17,880.00 | ZAc 18,580.00 | ZAc 17,452.00 | ZAc 18,416.00 | 11,977,441 |
| 2026-02-05 | ZAc 18,500.00 | ZAc 18,526.00 | ZAc 17,451.00 | ZAc 17,596.00 | 7,625,973 |
| 2026-02-04 | ZAc 18,750.00 | ZAc 18,852.00 | ZAc 18,279.00 | ZAc 18,671.00 | 3,285,927 |
| 2026-02-03 | ZAc 18,548.00 | ZAc 18,928.00 | ZAc 18,420.00 | ZAc 18,706.00 | 6,313,061 |
| 2026-02-02 | ZAc 17,780.00 | ZAc 18,534.00 | ZAc 17,350.00 | ZAc 18,480.00 | 4,465,213 |
| 2026-01-30 | ZAc 17,800.00 | ZAc 18,526.00 | ZAc 17,720.00 | ZAc 18,093.00 | 9,009,026 |
| 2026-01-29 | ZAc 18,225.00 | ZAc 18,578.00 | ZAc 18,049.00 | ZAc 18,060.00 | 5,367,902 |
| 2026-01-28 | ZAc 18,278.00 | ZAc 18,472.00 | ZAc 17,942.00 | ZAc 17,974.00 | 4,421,820 |
| 2026-01-27 | ZAc 18,399.00 | ZAc 18,646.00 | ZAc 18,163.00 | ZAc 18,300.00 | 6,291,432 |
| 2026-01-26 | ZAc 17,459.00 | ZAc 18,216.00 | ZAc 17,401.00 | ZAc 18,216.00 | 3,991,780 |
| 2026-01-23 | ZAc 18,121.00 | ZAc 18,427.00 | ZAc 17,568.00 | ZAc 17,618.00 | 6,361,680 |
| 2026-01-22 | ZAc 17,441.00 | ZAc 18,664.00 | ZAc 17,242.00 | ZAc 18,350.00 | 5,421,055 |
| 2026-01-21 | ZAc 17,489.00 | ZAc 17,714.00 | ZAc 16,981.00 | ZAc 17,331.00 | 4,976,911 |
| 2026-01-20 | ZAc 17,500.00 | ZAc 17,944.00 | ZAc 17,412.00 | ZAc 17,662.00 | 3,980,937 |
| 2026-01-19 | ZAc 17,784.00 | ZAc 18,002.00 | ZAc 17,501.00 | ZAc 17,662.00 | 2,591,340 |
| 2026-01-16 | ZAc 17,541.00 | ZAc 17,961.00 | ZAc 17,402.00 | ZAc 17,918.00 | 4,568,137 |
| 2026-01-15 | ZAc 17,125.00 | ZAc 17,629.00 | ZAc 16,939.00 | ZAc 17,573.00 | 5,840,868 |
| 2026-01-14 | ZAc 17,600.00 | ZAc 17,807.00 | ZAc 17,080.00 | ZAc 17,184.00 | 5,168,110 |
| 2026-01-13 | ZAc 17,461.00 | ZAc 17,778.00 | ZAc 17,405.00 | ZAc 17,600.00 | 4,051,582 |
| 2026-01-12 | ZAc 17,599.00 | ZAc 17,839.00 | ZAc 17,250.00 | ZAc 17,519.00 | 3,115,621 |
| 2026-01-09 | ZAc 17,859.00 | ZAc 17,789.00 | ZAc 17,469.00 | ZAc 17,580.00 | 2,759,129 |
| 2026-01-08 | ZAc 17,559.00 | ZAc 17,734.00 | ZAc 17,086.00 | ZAc 17,709.00 | 2,386,713 |
| 2026-01-07 | ZAc 17,720.00 | ZAc 17,694.00 | ZAc 17,195.00 | ZAc 17,528.00 | 4,765,041 |
| 2026-01-06 | ZAc 16,872.00 | ZAc 17,738.00 | ZAc 16,974.00 | ZAc 17,581.00 | 4,529,417 |
| 2026-01-05 | ZAc 16,728.00 | ZAc 17,164.00 | ZAc 16,784.00 | ZAc 17,112.00 | 4,055,222 |
| 2026-01-02 | ZAc 17,000.00 | ZAc 17,272.00 | ZAc 16,766.00 | ZAc 16,992.00 | 1,791,359 |
| 2025-12-31 | ZAc 16,899.00 | ZAc 17,063.00 | ZAc 16,782.00 | ZAc 16,950.00 | 1,329,896 |
| 2025-12-30 | ZAc 16,886.00 | ZAc 17,068.00 | ZAc 16,698.00 | ZAc 16,909.00 | 1,257,701 |
| 2025-12-29 | ZAc 16,789.00 | ZAc 16,995.00 | ZAc 16,580.00 | ZAc 16,817.00 | 2,143,533 |
| 2025-12-24 | ZAc 16,502.00 | ZAc 16,741.00 | ZAc 16,478.00 | ZAc 16,639.00 | 713,054 |
| 2025-12-23 | ZAc 16,248.00 | ZAc 16,550.00 | ZAc 16,104.00 | ZAc 16,478.00 | 1,714,853 |
| 2025-12-22 | ZAc 15,901.00 | ZAc 16,218.00 | ZAc 15,731.00 | ZAc 16,140.00 | 2,393,703 |
| 2025-12-19 | ZAc 15,735.00 | ZAc 16,096.00 | ZAc 15,441.00 | ZAc 15,916.00 | 11,651,089 |
| 2025-12-18 | ZAc 16,450.00 | ZAc 16,689.00 | ZAc 15,716.00 | ZAc 15,860.00 | 14,885,081 |
| 2025-12-17 | ZAc 15,719.00 | ZAc 16,399.00 | ZAc 15,622.00 | ZAc 16,399.00 | 6,187,139 |
| 2025-12-15 | ZAc 15,575.00 | ZAc 15,890.00 | ZAc 15,419.00 | ZAc 15,778.00 | 3,265,497 |
| 2025-12-12 | ZAc 14,950.00 | ZAc 15,949.00 | ZAc 15,383.50 | ZAc 15,623.00 | 3,056,773 |
| 2025-12-11 | ZAc 15,750.00 | ZAc 15,971.00 | ZAc 15,494.00 | ZAc 15,780.00 | 5,504,757 |
| 2025-12-10 | ZAc 15,667.00 | ZAc 15,757.00 | ZAc 15,571.00 | ZAc 15,723.00 | 1,764,650 |
| 2025-12-09 | ZAc 15,734.00 | ZAc 15,819.00 | ZAc 15,541.00 | ZAc 15,750.00 | 2,713,228 |
| 2025-12-08 | ZAc 15,899.00 | ZAc 15,978.00 | ZAc 15,641.00 | ZAc 15,734.00 | 3,111,494 |
| 2025-12-05 | ZAc 15,720.00 | ZAc 15,970.00 | ZAc 15,727.00 | ZAc 15,801.00 | 2,186,131 |
| 2025-12-04 | ZAc 15,954.00 | ZAc 15,995.00 | ZAc 15,479.00 | ZAc 15,725.00 | 3,448,656 |
| 2025-12-03 | ZAc 15,633.00 | ZAc 16,052.00 | ZAc 15,575.00 | ZAc 16,020.00 | 2,283,670 |
| 2025-12-02 | ZAc 15,834.00 | ZAc 15,907.00 | ZAc 15,472.00 | ZAc 15,800.00 | 2,085,864 |
| 2025-12-01 | ZAc 15,800.00 | ZAc 15,801.00 | ZAc 15,350.00 | ZAc 15,572.00 | 6,585,272 |
| 2025-11-28 | ZAc 16,350.00 | ZAc 16,399.00 | ZAc 15,788.00 | ZAc 15,788.00 | 8,389,527 |
| 2025-11-27 | ZAc 16,820.00 | ZAc 16,850.00 | ZAc 16,105.00 | ZAc 16,212.00 | 4,404,871 |
| 2025-11-26 | ZAc 17,063.00 | ZAc 17,218.00 | ZAc 16,786.00 | ZAc 16,818.00 | 2,160,894 |
| 2025-11-25 | ZAc 16,445.00 | ZAc 16,978.00 | ZAc 16,465.00 | ZAc 16,827.00 | 3,422,656 |
| 2025-11-24 | ZAc 16,866.00 | ZAc 17,136.00 | ZAc 16,419.00 | ZAc 16,486.00 | 9,893,863 |
| 2025-11-21 | ZAc 16,612.00 | ZAc 17,131.00 | ZAc 16,683.00 | ZAc 16,951.00 | 3,522,384 |
| 2025-11-20 | ZAc 17,000.00 | ZAc 17,543.00 | ZAc 16,906.00 | ZAc 17,203.00 | 3,336,189 |
| 2025-11-19 | ZAc 16,690.00 | ZAc 17,089.00 | ZAc 16,544.00 | ZAc 17,010.00 | 2,745,171 |
| 2025-11-18 | ZAc 16,505.00 | ZAc 16,898.00 | ZAc 16,478.00 | ZAc 16,695.00 | 2,694,783 |
| 2025-11-17 | ZAc 17,115.00 | ZAc 17,108.00 | ZAc 16,338.00 | ZAc 16,760.00 | 3,388,910 |
| 2025-11-14 | ZAc 16,640.00 | ZAc 17,039.00 | ZAc 16,683.00 | ZAc 16,845.00 | 3,307,313 |
| 2025-11-13 | ZAc 16,273.00 | ZAc 17,069.00 | ZAc 16,341.00 | ZAc 16,918.00 | 4,091,240 |
| 2025-11-12 | ZAc 16,790.00 | ZAc 16,800.00 | ZAc 16,273.00 | ZAc 16,410.00 | 6,173,146 |
| 2025-11-11 | ZAc 16,750.00 | ZAc 17,230.00 | ZAc 16,800.00 | ZAc 16,800.00 | 4,337,816 |
| 2025-11-10 | ZAc 16,511.00 | ZAc 17,074.00 | ZAc 16,511.00 | ZAc 16,863.00 | 3,305,565 |
| 2025-11-07 | ZAc 16,500.00 | ZAc 16,820.00 | ZAc 16,208.00 | ZAc 16,474.00 | 3,559,156 |
| 2025-11-06 | ZAc 17,230.00 | ZAc 17,181.00 | ZAc 16,558.00 | ZAc 16,558.00 | 4,696,417 |
| 2025-11-05 | ZAc 16,980.00 | ZAc 17,212.00 | ZAc 16,639.00 | ZAc 17,034.00 | 4,884,958 |
| 2025-11-04 | ZAc 17,300.00 | ZAc 17,392.00 | ZAc 16,810.00 | ZAc 16,810.00 | 5,049,736 |
| 2025-11-03 | ZAc 16,955.00 | ZAc 17,450.00 | ZAc 16,998.00 | ZAc 17,320.00 | 3,584,556 |
| 2025-10-31 | ZAc 17,200.00 | ZAc 17,577.00 | ZAc 17,040.00 | ZAc 17,293.00 | 5,320,795 |
| 2025-10-30 | ZAc 16,830.00 | ZAc 17,096.00 | ZAc 16,765.00 | ZAc 17,013.00 | 3,353,936 |
| 2025-10-29 | ZAc 17,337.00 | ZAc 17,358.00 | ZAc 16,687.00 | ZAc 16,908.00 | 4,254,307 |
| 2025-10-28 | ZAc 16,600.00 | ZAc 17,422.00 | ZAc 16,697.00 | ZAc 17,200.00 | 6,012,180 |
| 2025-10-27 | ZAc 16,502.00 | ZAc 16,834.00 | ZAc 16,590.00 | ZAc 16,700.00 | 3,954,209 |
| 2025-10-24 | ZAc 16,350.00 | ZAc 16,967.00 | ZAc 16,454.00 | ZAc 16,670.00 | 3,462,143 |
| 2025-10-23 | ZAc 16,620.00 | ZAc 16,777.00 | ZAc 16,465.00 | ZAc 16,699.00 | 3,392,904 |
| 2025-10-22 | ZAc 16,210.00 | ZAc 16,739.00 | ZAc 16,026.00 | ZAc 16,674.00 | 6,066,193 |
| 2025-10-21 | ZAc 16,057.00 | ZAc 16,498.00 | ZAc 15,931.00 | ZAc 16,225.00 | 5,524,476 |
| 2025-10-20 | ZAc 16,700.00 | ZAc 16,780.00 | ZAc 16,257.00 | ZAc 16,336.00 | 2,326,130 |
| 2025-10-17 | ZAc 16,120.00 | ZAc 16,694.00 | ZAc 15,874.00 | ZAc 16,583.00 | 6,217,109 |
| 2025-10-16 | ZAc 16,510.00 | ZAc 16,700.00 | ZAc 16,000.00 | ZAc 16,274.00 | 3,942,604 |
| 2025-10-15 | ZAc 15,230.00 | ZAc 16,512.00 | ZAc 15,240.00 | ZAc 16,512.00 | 9,699,605 |
| 2025-10-14 | ZAc 15,350.00 | ZAc 15,344.00 | ZAc 15,041.00 | ZAc 15,284.00 | 3,166,042 |
| 2025-10-13 | ZAc 15,304.00 | ZAc 15,459.00 | ZAc 15,092.00 | ZAc 15,357.00 | 3,055,539 |
| 2025-10-10 | ZAc 15,350.00 | ZAc 15,598.00 | ZAc 15,058.00 | ZAc 15,477.00 | 3,376,139 |
| 2025-10-09 | ZAc 15,050.00 | ZAc 15,349.00 | ZAc 14,779.00 | ZAc 15,262.00 | 5,080,470 |