Ninety One Group (NY1) Price History
Daily open, high, low, close and volume for Ninety One Group (NY1) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | ZAc 4,241.00 | ZAc 4,270.00 | ZAc 4,136.00 | ZAc 4,178.00 | 291,376 |
| 2026-10-12 | ZAc 4,295.00 | ZAc 4,285.00 | ZAc 4,222.00 | ZAc 4,256.00 | 250,840 |
| 2026-10-09 | ZAc 4,224.00 | ZAc 4,240.00 | ZAc 4,194.00 | ZAc 4,240.00 | 216,754 |
| 2026-10-08 | ZAc 4,158.00 | ZAc 4,222.00 | ZAc 4,158.00 | ZAc 4,214.00 | 157,799 |
| 2026-10-07 | ZAc 4,250.00 | ZAc 4,253.00 | ZAc 4,155.00 | ZAc 4,196.00 | 482,683 |
| 2026-10-06 | ZAc 4,266.00 | ZAc 4,294.00 | ZAc 4,246.00 | ZAc 4,250.00 | 659,742 |
| 2026-10-05 | ZAc 4,318.00 | ZAc 4,324.00 | ZAc 4,231.00 | ZAc 4,231.00 | 364,766 |
| 2026-10-02 | ZAc 4,204.00 | ZAc 4,311.00 | ZAc 4,200.00 | ZAc 4,303.00 | 255,231 |
| 2026-10-01 | ZAc 4,268.00 | ZAc 4,282.00 | ZAc 4,201.00 | ZAc 4,237.00 | 542,415 |
| 2026-09-30 | ZAc 4,240.00 | ZAc 4,336.00 | ZAc 4,266.50 | ZAc 4,298.00 | 380,315 |
| 2026-09-29 | ZAc 4,327.00 | ZAc 4,343.00 | ZAc 4,248.00 | ZAc 4,268.00 | 317,975 |
| 2026-09-28 | ZAc 4,309.00 | ZAc 4,375.00 | ZAc 4,297.00 | ZAc 4,346.00 | 359,730 |
| 2026-09-25 | ZAc 4,350.00 | ZAc 4,371.00 | ZAc 4,297.00 | ZAc 4,331.00 | 298,966 |
| 2026-09-23 | ZAc 4,494.00 | ZAc 4,437.00 | ZAc 4,326.00 | ZAc 4,378.00 | 374,464 |
| 2026-09-22 | ZAc 4,434.00 | ZAc 4,470.00 | ZAc 4,393.00 | ZAc 4,426.00 | 228,967 |
| 2026-09-21 | ZAc 4,381.00 | ZAc 4,455.00 | ZAc 4,381.00 | ZAc 4,434.00 | 222,845 |
| 2026-09-18 | ZAc 4,317.00 | ZAc 4,433.00 | ZAc 4,295.00 | ZAc 4,433.00 | 3,798,430 |
| 2026-09-17 | ZAc 4,336.00 | ZAc 4,357.00 | ZAc 4,273.00 | ZAc 4,329.00 | 540,804 |
| 2026-09-16 | ZAc 4,315.00 | ZAc 4,359.00 | ZAc 4,315.00 | ZAc 4,347.00 | 238,602 |
| 2026-09-15 | ZAc 4,262.00 | ZAc 4,356.00 | ZAc 4,237.00 | ZAc 4,342.00 | 291,414 |
| 2026-09-14 | ZAc 4,299.00 | ZAc 4,316.00 | ZAc 4,256.50 | ZAc 4,279.00 | 248,139 |
| 2026-09-11 | ZAc 4,325.00 | ZAc 4,376.00 | ZAc 4,323.00 | ZAc 4,324.00 | 204,807 |
| 2026-09-10 | ZAc 4,362.00 | ZAc 4,390.00 | ZAc 4,306.00 | ZAc 4,328.00 | 198,510 |
| 2026-09-09 | ZAc 4,320.00 | ZAc 4,415.00 | ZAc 4,367.00 | ZAc 4,375.00 | 374,761 |
| 2026-09-08 | ZAc 4,367.00 | ZAc 4,425.00 | ZAc 4,365.00 | ZAc 4,402.00 | 236,301 |
| 2026-09-07 | ZAc 4,425.00 | ZAc 4,453.00 | ZAc 4,400.00 | ZAc 4,424.00 | 166,196 |
| 2026-09-04 | ZAc 4,320.00 | ZAc 4,444.00 | ZAc 4,335.00 | ZAc 4,410.00 | 203,971 |
| 2026-09-03 | ZAc 4,364.00 | ZAc 4,416.00 | ZAc 4,352.00 | ZAc 4,388.00 | 269,286 |
| 2026-09-02 | ZAc 4,577.00 | ZAc 4,415.00 | ZAc 4,329.00 | ZAc 4,356.00 | 382,097 |
| 2026-09-01 | ZAc 4,577.00 | ZAc 4,455.00 | ZAc 4,321.00 | ZAc 4,390.00 | 712,516 |
| 2026-08-31 | ZAc 4,578.00 | ZAc 4,477.00 | ZAc 4,427.00 | ZAc 4,430.00 | 285,725 |
| 2026-08-28 | ZAc 4,360.00 | ZAc 4,457.00 | ZAc 4,403.00 | ZAc 4,457.00 | 2,363,570 |
| 2026-08-27 | ZAc 4,385.00 | ZAc 4,401.00 | ZAc 4,363.00 | ZAc 4,390.00 | 465,153 |
| 2026-08-26 | ZAc 4,371.00 | ZAc 4,421.00 | ZAc 4,371.00 | ZAc 4,399.00 | 241,090 |
| 2026-08-25 | ZAc 4,445.00 | ZAc 4,452.00 | ZAc 4,363.00 | ZAc 4,389.00 | 288,067 |
| 2026-08-24 | ZAc 4,465.00 | ZAc 4,519.00 | ZAc 4,424.00 | ZAc 4,424.00 | 318,817 |
| 2026-08-21 | ZAc 4,516.00 | ZAc 4,531.00 | ZAc 4,462.50 | ZAc 4,465.00 | 343,363 |
| 2026-08-20 | ZAc 4,525.00 | ZAc 4,576.00 | ZAc 4,494.00 | ZAc 4,516.00 | 428,548 |
| 2026-08-19 | ZAc 4,496.00 | ZAc 4,561.00 | ZAc 4,491.00 | ZAc 4,542.00 | 173,760 |
| 2026-08-18 | ZAc 4,492.00 | ZAc 4,587.00 | ZAc 4,492.00 | ZAc 4,508.00 | 281,521 |
| 2026-08-17 | ZAc 4,700.00 | ZAc 4,639.00 | ZAc 4,525.00 | ZAc 4,532.00 | 163,676 |
| 2026-08-14 | ZAc 4,572.00 | ZAc 4,572.00 | ZAc 4,524.00 | ZAc 4,546.00 | 427,816 |
| 2026-08-13 | ZAc 4,548.00 | ZAc 4,548.00 | ZAc 4,498.00 | ZAc 4,543.00 | 421,894 |
| 2026-08-12 | ZAc 4,539.00 | ZAc 4,604.00 | ZAc 4,499.00 | ZAc 4,512.00 | 401,364 |
| 2026-08-11 | ZAc 4,642.00 | ZAc 4,682.00 | ZAc 4,586.00 | ZAc 4,600.00 | 978,180 |
| 2026-08-07 | ZAc 4,672.00 | ZAc 4,692.00 | ZAc 4,622.00 | ZAc 4,657.00 | 681,411 |
| 2026-08-06 | ZAc 4,641.00 | ZAc 4,685.00 | ZAc 4,585.00 | ZAc 4,651.00 | 396,714 |
| 2026-08-05 | ZAc 4,655.00 | ZAc 4,685.00 | ZAc 4,633.00 | ZAc 4,660.00 | 225,832 |
| 2026-08-04 | ZAc 4,609.00 | ZAc 4,650.00 | ZAc 4,548.00 | ZAc 4,608.00 | 432,899 |
| 2026-08-03 | ZAc 4,552.00 | ZAc 4,567.00 | ZAc 4,508.00 | ZAc 4,528.00 | 419,492 |
| 2026-07-31 | ZAc 4,550.00 | ZAc 4,588.00 | ZAc 4,518.00 | ZAc 4,532.00 | 301,736 |
| 2026-07-30 | ZAc 4,453.00 | ZAc 4,544.00 | ZAc 4,453.00 | ZAc 4,531.00 | 259,684 |
| 2026-07-29 | ZAc 4,496.00 | ZAc 4,512.00 | ZAc 4,428.00 | ZAc 4,481.00 | 486,464 |
| 2026-07-28 | ZAc 4,590.00 | ZAc 4,590.00 | ZAc 4,438.00 | ZAc 4,449.00 | 259,718 |
| 2026-07-27 | ZAc 4,550.00 | ZAc 4,580.00 | ZAc 4,513.00 | ZAc 4,518.00 | 301,384 |
| 2026-07-24 | ZAc 4,400.00 | ZAc 4,512.00 | ZAc 4,400.00 | ZAc 4,471.00 | 802,106 |
| 2026-07-23 | ZAc 4,499.00 | ZAc 4,500.00 | ZAc 4,354.00 | ZAc 4,398.00 | 647,313 |
| 2026-07-22 | ZAc 4,550.00 | ZAc 4,550.00 | ZAc 4,361.00 | ZAc 4,415.00 | 572,452 |
| 2026-07-21 | ZAc 4,550.00 | ZAc 4,669.00 | ZAc 4,557.00 | ZAc 4,605.00 | 185,716 |
| 2026-07-20 | ZAc 4,615.00 | ZAc 4,655.00 | ZAc 4,582.00 | ZAc 4,627.00 | 274,545 |
| 2026-07-17 | ZAc 4,652.00 | ZAc 4,685.00 | ZAc 4,615.00 | ZAc 4,626.00 | 177,010 |
| 2026-07-16 | ZAc 4,662.00 | ZAc 4,702.00 | ZAc 4,635.00 | ZAc 4,685.00 | 275,884 |
| 2026-07-15 | ZAc 4,554.00 | ZAc 4,656.00 | ZAc 4,539.00 | ZAc 4,637.00 | 318,916 |
| 2026-07-14 | ZAc 4,709.00 | ZAc 4,727.00 | ZAc 4,659.00 | ZAc 4,705.00 | 236,503 |
| 2026-07-13 | ZAc 4,747.00 | ZAc 4,751.00 | ZAc 4,695.00 | ZAc 4,704.00 | 239,210 |
| 2026-07-10 | ZAc 4,754.00 | ZAc 4,774.50 | ZAc 4,634.00 | ZAc 4,755.00 | 458,711 |
| 2026-07-09 | ZAc 4,380.00 | ZAc 4,708.00 | ZAc 4,483.00 | ZAc 4,631.00 | 1,035,635 |
| 2026-07-08 | ZAc 4,466.00 | ZAc 4,485.00 | ZAc 4,419.00 | ZAc 4,437.00 | 548,952 |
| 2026-07-07 | ZAc 4,596.00 | ZAc 4,596.00 | ZAc 4,498.00 | ZAc 4,498.00 | 373,649 |
| 2026-07-06 | ZAc 4,500.00 | ZAc 4,588.00 | ZAc 4,499.00 | ZAc 4,549.00 | 417,129 |
| 2026-07-03 | ZAc 4,470.00 | ZAc 4,525.00 | ZAc 4,468.00 | ZAc 4,515.00 | 185,620 |
| 2026-07-02 | ZAc 4,452.00 | ZAc 4,494.00 | ZAc 4,430.00 | ZAc 4,472.00 | 617,521 |
| 2026-07-01 | ZAc 4,405.00 | ZAc 4,458.00 | ZAc 4,380.00 | ZAc 4,449.00 | 600,414 |
| 2026-06-30 | ZAc 4,421.00 | ZAc 4,427.00 | ZAc 4,320.00 | ZAc 4,420.00 | 744,839 |
| 2026-06-29 | ZAc 4,400.00 | ZAc 4,380.00 | ZAc 4,330.00 | ZAc 4,336.00 | 434,639 |
| 2026-06-26 | ZAc 4,400.00 | ZAc 4,420.00 | ZAc 4,323.00 | ZAc 4,323.00 | 359,102 |
| 2026-06-25 | ZAc 4,410.00 | ZAc 4,478.00 | ZAc 4,410.00 | ZAc 4,433.00 | 357,286 |
| 2026-06-24 | ZAc 4,529.00 | ZAc 4,529.00 | ZAc 4,418.00 | ZAc 4,433.00 | 259,788 |
| 2026-06-23 | ZAc 4,593.00 | ZAc 4,594.00 | ZAc 4,485.00 | ZAc 4,520.00 | 460,413 |
| 2026-06-22 | ZAc 4,500.00 | ZAc 4,623.00 | ZAc 4,562.00 | ZAc 4,593.00 | 375,985 |
| 2026-06-19 | ZAc 4,605.00 | ZAc 4,617.00 | ZAc 4,506.00 | ZAc 4,614.00 | 2,454,556 |
| 2026-06-18 | ZAc 4,653.00 | ZAc 4,692.00 | ZAc 4,587.00 | ZAc 4,646.00 | 525,822 |
| 2026-06-17 | ZAc 4,624.00 | ZAc 4,690.00 | ZAc 4,610.00 | ZAc 4,662.00 | 331,556 |
| 2026-06-15 | ZAc 4,618.00 | ZAc 4,712.00 | ZAc 4,629.00 | ZAc 4,624.00 | 325,520 |
| 2026-06-12 | ZAc 4,660.00 | ZAc 4,680.00 | ZAc 4,615.00 | ZAc 4,618.00 | 1,344,049 |
| 2026-06-11 | ZAc 4,572.00 | ZAc 4,669.00 | ZAc 4,572.00 | ZAc 4,578.00 | 239,417 |
| 2026-06-10 | ZAc 4,614.00 | ZAc 4,631.00 | ZAc 4,533.00 | ZAc 4,589.00 | 325,542 |
| 2026-06-09 | ZAc 4,660.00 | ZAc 4,700.00 | ZAc 4,642.00 | ZAc 4,658.00 | 333,138 |
| 2026-06-08 | ZAc 4,440.00 | ZAc 4,702.00 | ZAc 4,552.00 | ZAc 4,630.00 | 360,092 |
| 2026-06-05 | ZAc 4,638.00 | ZAc 4,702.00 | ZAc 4,604.00 | ZAc 4,633.00 | 1,001,172 |
| 2026-06-04 | ZAc 4,320.00 | ZAc 4,673.00 | ZAc 4,453.00 | ZAc 4,638.00 | 1,664,279 |
| 2026-06-03 | ZAc 4,631.00 | ZAc 4,631.00 | ZAc 4,316.00 | ZAc 4,441.00 | 569,459 |
| 2026-06-02 | ZAc 4,671.00 | ZAc 4,699.00 | ZAc 4,641.00 | ZAc 4,641.00 | 161,601 |
| 2026-06-01 | ZAc 4,710.00 | ZAc 4,713.00 | ZAc 4,634.00 | ZAc 4,639.00 | 364,720 |
| 2026-05-29 | ZAc 4,688.00 | ZAc 4,737.00 | ZAc 4,685.00 | ZAc 4,710.00 | 339,680 |
| 2026-05-28 | ZAc 4,849.00 | ZAc 4,851.00 | ZAc 4,718.00 | ZAc 4,731.00 | 186,621 |
| 2026-05-27 | ZAc 4,810.00 | ZAc 4,911.00 | ZAc 4,810.00 | ZAc 4,911.00 | 342,158 |
| 2026-05-26 | ZAc 4,783.00 | ZAc 4,849.00 | ZAc 4,778.00 | ZAc 4,809.00 | 204,279 |
| 2026-05-25 | ZAc 4,781.00 | ZAc 4,848.00 | ZAc 4,780.00 | ZAc 4,784.00 | 71,217 |
| 2026-05-22 | ZAc 4,902.00 | ZAc 4,842.00 | ZAc 4,734.00 | ZAc 4,774.00 | 194,316 |
| 2026-05-21 | ZAc 4,792.00 | ZAc 4,866.00 | ZAc 4,739.00 | ZAc 4,802.00 | 455,280 |
| 2026-05-20 | ZAc 4,772.00 | ZAc 4,789.00 | ZAc 4,702.00 | ZAc 4,789.00 | 282,321 |
| 2026-05-19 | ZAc 4,730.00 | ZAc 4,798.00 | ZAc 4,735.00 | ZAc 4,753.00 | 330,587 |
| 2026-05-18 | ZAc 4,663.00 | ZAc 4,768.00 | ZAc 4,623.00 | ZAc 4,736.00 | 178,644 |
| 2026-05-15 | ZAc 4,700.00 | ZAc 4,677.00 | ZAc 4,610.00 | ZAc 4,646.00 | 76,209 |
| 2026-05-14 | ZAc 4,632.00 | ZAc 4,699.00 | ZAc 4,626.00 | ZAc 4,678.00 | 172,180 |
| 2026-05-13 | ZAc 4,593.00 | ZAc 4,678.00 | ZAc 4,573.00 | ZAc 4,623.00 | 125,832 |
| 2026-05-12 | ZAc 4,631.00 | ZAc 4,644.00 | ZAc 4,594.00 | ZAc 4,638.00 | 332,814 |
| 2026-05-11 | ZAc 4,650.00 | ZAc 4,732.00 | ZAc 4,643.00 | ZAc 4,643.00 | 1,114,246 |
| 2026-05-08 | ZAc 4,702.00 | ZAc 4,718.00 | ZAc 4,651.00 | ZAc 4,651.00 | 725,422 |
| 2026-05-07 | ZAc 4,895.00 | ZAc 4,895.00 | ZAc 4,719.00 | ZAc 4,720.00 | 638,069 |
| 2026-05-06 | ZAc 4,711.00 | ZAc 4,899.00 | ZAc 4,744.00 | ZAc 4,832.00 | 264,219 |
| 2026-05-05 | ZAc 4,718.00 | ZAc 4,782.00 | ZAc 4,699.00 | ZAc 4,701.00 | 413,117 |
| 2026-05-04 | ZAc 4,601.00 | ZAc 4,740.00 | ZAc 4,621.00 | ZAc 4,664.00 | 257,407 |
| 2026-04-30 | ZAc 4,580.00 | ZAc 4,701.00 | ZAc 4,597.00 | ZAc 4,676.00 | 585,033 |
| 2026-04-29 | ZAc 4,704.00 | ZAc 4,664.00 | ZAc 4,600.00 | ZAc 4,600.00 | 287,760 |
| 2026-04-28 | ZAc 4,650.00 | ZAc 4,676.00 | ZAc 4,617.00 | ZAc 4,617.00 | 420,620 |
| 2026-04-24 | ZAc 4,861.00 | ZAc 4,861.00 | ZAc 4,615.00 | ZAc 4,615.00 | 208,242 |
| 2026-04-23 | ZAc 4,726.00 | ZAc 4,742.00 | ZAc 4,675.00 | ZAc 4,675.00 | 460,869 |
| 2026-04-22 | ZAc 4,733.00 | ZAc 4,792.00 | ZAc 4,701.00 | ZAc 4,701.00 | 331,252 |
| 2026-04-21 | ZAc 4,736.00 | ZAc 4,768.00 | ZAc 4,724.00 | ZAc 4,762.00 | 505,562 |
| 2026-04-20 | ZAc 4,771.00 | ZAc 4,773.00 | ZAc 4,658.00 | ZAc 4,736.00 | 367,816 |
| 2026-04-17 | ZAc 4,788.00 | ZAc 4,853.00 | ZAc 4,669.00 | ZAc 4,810.00 | 440,787 |
| 2026-04-16 | ZAc 4,780.00 | ZAc 4,801.00 | ZAc 4,746.00 | ZAc 4,774.00 | 264,680 |
| 2026-04-15 | ZAc 4,771.00 | ZAc 4,816.00 | ZAc 4,747.00 | ZAc 4,777.00 | 315,130 |
| 2026-04-14 | ZAc 4,753.00 | ZAc 4,774.00 | ZAc 4,712.00 | ZAc 4,766.00 | 250,103 |
| 2026-04-13 | ZAc 4,631.00 | ZAc 4,704.00 | ZAc 4,619.00 | ZAc 4,704.00 | 315,452 |
| 2026-04-10 | ZAc 4,630.00 | ZAc 4,711.00 | ZAc 4,627.00 | ZAc 4,659.00 | 259,634 |
| 2026-04-09 | ZAc 4,689.00 | ZAc 4,691.00 | ZAc 4,555.00 | ZAc 4,600.00 | 455,026 |
| 2026-04-08 | ZAc 4,737.00 | ZAc 4,877.00 | ZAc 4,708.00 | ZAc 4,742.00 | 707,314 |
| 2026-04-07 | ZAc 5,042.00 | ZAc 5,042.00 | ZAc 4,466.00 | ZAc 4,596.00 | 1,685,542 |
| 2026-04-02 | ZAc 5,136.00 | ZAc 5,143.00 | ZAc 5,053.00 | ZAc 5,120.00 | 168,532 |
| 2026-04-01 | ZAc 5,124.00 | ZAc 5,272.00 | ZAc 5,139.00 | ZAc 5,248.00 | 455,581 |
| 2026-03-31 | ZAc 5,008.00 | ZAc 5,097.00 | ZAc 5,008.00 | ZAc 5,097.00 | 363,824 |
| 2026-03-30 | ZAc 4,982.00 | ZAc 5,006.00 | ZAc 4,929.00 | ZAc 4,977.00 | 444,048 |
| 2026-03-27 | ZAc 4,988.00 | ZAc 5,071.00 | ZAc 4,970.00 | ZAc 5,010.00 | 411,836 |
| 2026-03-26 | ZAc 5,032.00 | ZAc 5,069.00 | ZAc 4,957.00 | ZAc 5,053.00 | 194,020 |
| 2026-03-25 | ZAc 4,986.00 | ZAc 5,065.00 | ZAc 4,962.00 | ZAc 5,033.00 | 224,872 |
| 2026-03-24 | ZAc 4,830.00 | ZAc 4,947.00 | ZAc 4,854.00 | ZAc 4,921.00 | 208,351 |
| 2026-03-23 | ZAc 4,785.00 | ZAc 5,030.00 | ZAc 4,730.00 | ZAc 5,030.00 | 410,614 |
| 2026-03-20 | ZAc 5,072.00 | ZAc 4,973.00 | ZAc 4,795.00 | ZAc 4,795.00 | 2,371,710 |
| 2026-03-19 | ZAc 4,970.00 | ZAc 4,981.00 | ZAc 4,802.00 | ZAc 4,824.00 | 226,941 |
| 2026-03-18 | ZAc 4,992.00 | ZAc 5,050.00 | ZAc 4,945.00 | ZAc 4,978.00 | 212,890 |
| 2026-03-17 | ZAc 4,917.00 | ZAc 4,997.00 | ZAc 4,911.00 | ZAc 4,992.00 | 152,182 |
| 2026-03-16 | ZAc 4,944.00 | ZAc 4,996.00 | ZAc 4,904.00 | ZAc 4,925.00 | 497,336 |
| 2026-03-13 | ZAc 4,913.00 | ZAc 4,946.00 | ZAc 4,849.00 | ZAc 4,890.00 | 232,862 |
| 2026-03-12 | ZAc 5,000.00 | ZAc 5,000.00 | ZAc 4,885.00 | ZAc 4,942.00 | 309,570 |
| 2026-03-11 | ZAc 5,001.00 | ZAc 5,003.00 | ZAc 4,906.00 | ZAc 5,001.00 | 336,357 |
| 2026-03-10 | ZAc 5,041.00 | ZAc 5,102.00 | ZAc 4,958.00 | ZAc 5,009.00 | 791,027 |
| 2026-03-09 | ZAc 5,120.00 | ZAc 5,120.00 | ZAc 4,927.00 | ZAc 4,985.00 | 296,854 |
| 2026-03-06 | ZAc 5,394.00 | ZAc 5,394.00 | ZAc 5,069.00 | ZAc 5,101.00 | 430,176 |
| 2026-03-05 | ZAc 5,417.00 | ZAc 5,417.00 | ZAc 5,263.00 | ZAc 5,343.00 | 284,417 |
| 2026-03-04 | ZAc 5,225.00 | ZAc 5,314.00 | ZAc 5,178.00 | ZAc 5,290.00 | 293,343 |
| 2026-03-03 | ZAc 5,480.00 | ZAc 5,483.00 | ZAc 5,161.00 | ZAc 5,198.00 | 658,764 |
| 2026-03-02 | ZAc 5,380.00 | ZAc 5,489.00 | ZAc 5,291.00 | ZAc 5,489.00 | 547,218 |
| 2026-02-27 | ZAc 5,389.00 | ZAc 5,450.00 | ZAc 5,373.00 | ZAc 5,425.00 | 814,152 |
| 2026-02-26 | ZAc 5,234.00 | ZAc 5,439.00 | ZAc 5,176.00 | ZAc 5,382.00 | 496,910 |
| 2026-02-25 | ZAc 5,262.00 | ZAc 5,299.00 | ZAc 5,252.00 | ZAc 5,258.00 | 219,883 |
| 2026-02-24 | ZAc 5,356.00 | ZAc 5,374.00 | ZAc 5,245.00 | ZAc 5,292.00 | 646,559 |
| 2026-02-23 | ZAc 5,310.00 | ZAc 5,397.00 | ZAc 5,327.00 | ZAc 5,380.00 | 377,920 |
| 2026-02-20 | ZAc 5,251.00 | ZAc 5,367.00 | ZAc 5,251.00 | ZAc 5,314.00 | 266,644 |
| 2026-02-19 | ZAc 5,302.00 | ZAc 5,369.00 | ZAc 5,299.00 | ZAc 5,310.00 | 202,162 |
| 2026-02-18 | ZAc 5,262.00 | ZAc 5,332.00 | ZAc 5,219.00 | ZAc 5,327.00 | 135,385 |
| 2026-02-17 | ZAc 5,256.00 | ZAc 5,267.00 | ZAc 5,182.00 | ZAc 5,262.00 | 221,685 |
| 2026-02-16 | ZAc 5,299.00 | ZAc 5,292.00 | ZAc 5,217.00 | ZAc 5,271.00 | 286,495 |
| 2026-02-13 | ZAc 5,249.00 | ZAc 5,280.00 | ZAc 5,147.00 | ZAc 5,208.00 | 203,280 |
| 2026-02-12 | ZAc 5,189.00 | ZAc 5,255.00 | ZAc 5,152.00 | ZAc 5,244.00 | 309,085 |
| 2026-02-11 | ZAc 5,236.00 | ZAc 5,236.00 | ZAc 5,115.00 | ZAc 5,174.00 | 894,768 |
| 2026-02-10 | ZAc 5,288.00 | ZAc 5,269.00 | ZAc 5,188.00 | ZAc 5,236.00 | 556,949 |
| 2026-02-09 | ZAc 5,199.00 | ZAc 5,278.00 | ZAc 5,165.00 | ZAc 5,262.00 | 345,174 |
| 2026-02-06 | ZAc 5,275.00 | ZAc 5,275.00 | ZAc 5,202.00 | ZAc 5,231.00 | 451,712 |
| 2026-02-05 | ZAc 5,374.00 | ZAc 5,430.00 | ZAc 5,275.00 | ZAc 5,321.00 | 752,919 |
| 2026-02-04 | ZAc 5,493.00 | ZAc 5,493.00 | ZAc 5,334.00 | ZAc 5,380.00 | 619,488 |
| 2026-02-03 | ZAc 5,480.00 | ZAc 5,596.00 | ZAc 5,453.00 | ZAc 5,493.00 | 648,557 |
| 2026-02-02 | ZAc 5,453.00 | ZAc 5,523.00 | ZAc 5,366.00 | ZAc 5,500.00 | 729,010 |
| 2026-01-30 | ZAc 5,600.00 | ZAc 5,647.00 | ZAc 5,526.00 | ZAc 5,526.00 | 560,477 |
| 2026-01-29 | ZAc 5,579.00 | ZAc 5,710.00 | ZAc 5,498.00 | ZAc 5,629.00 | 946,354 |
| 2026-01-28 | ZAc 5,666.00 | ZAc 5,672.00 | ZAc 5,519.00 | ZAc 5,650.00 | 1,628,350 |
| 2026-01-27 | ZAc 5,633.00 | ZAc 5,754.00 | ZAc 5,579.00 | ZAc 5,655.00 | 790,151 |
| 2026-01-26 | ZAc 5,193.00 | ZAc 5,646.00 | ZAc 5,170.00 | ZAc 5,550.00 | 1,571,395 |
| 2026-01-23 | ZAc 5,123.00 | ZAc 5,124.00 | ZAc 5,029.00 | ZAc 5,108.00 | 322,969 |
| 2026-01-22 | ZAc 5,003.00 | ZAc 5,135.00 | ZAc 5,003.00 | ZAc 5,124.00 | 262,489 |
| 2026-01-21 | ZAc 5,067.00 | ZAc 5,071.00 | ZAc 4,939.00 | ZAc 5,038.00 | 431,422 |
| 2026-01-20 | ZAc 5,130.00 | ZAc 5,160.00 | ZAc 5,025.00 | ZAc 5,084.00 | 300,386 |
| 2026-01-19 | ZAc 5,206.00 | ZAc 5,207.00 | ZAc 5,089.00 | ZAc 5,130.00 | 527,186 |
| 2026-01-16 | ZAc 4,970.00 | ZAc 5,255.00 | ZAc 4,851.00 | ZAc 5,228.00 | 1,024,448 |
| 2026-01-15 | ZAc 4,700.00 | ZAc 4,894.00 | ZAc 4,700.00 | ZAc 4,861.00 | 777,542 |
| 2026-01-14 | ZAc 4,839.00 | ZAc 4,839.00 | ZAc 4,738.00 | ZAc 4,799.00 | 382,875 |
| 2026-01-13 | ZAc 4,880.00 | ZAc 4,914.00 | ZAc 4,775.00 | ZAc 4,791.00 | 419,934 |
| 2026-01-12 | ZAc 4,913.00 | ZAc 4,913.00 | ZAc 4,804.00 | ZAc 4,910.00 | 480,105 |
| 2026-01-09 | ZAc 4,810.00 | ZAc 4,893.00 | ZAc 4,805.00 | ZAc 4,890.00 | 248,311 |
| 2026-01-08 | ZAc 4,761.00 | ZAc 4,868.00 | ZAc 4,761.00 | ZAc 4,811.00 | 384,194 |
| 2026-01-07 | ZAc 4,866.00 | ZAc 4,866.00 | ZAc 4,794.00 | ZAc 4,848.00 | 210,331 |
| 2026-01-06 | ZAc 4,802.00 | ZAc 4,893.00 | ZAc 4,780.00 | ZAc 4,854.00 | 407,222 |
| 2026-01-05 | ZAc 4,814.00 | ZAc 4,866.00 | ZAc 4,780.00 | ZAc 4,831.00 | 255,150 |
| 2026-01-02 | ZAc 4,799.00 | ZAc 4,831.00 | ZAc 4,732.00 | ZAc 4,831.00 | 288,465 |
| 2025-12-31 | ZAc 4,810.00 | ZAc 4,810.00 | ZAc 4,738.00 | ZAc 4,781.00 | 47,620 |
| 2025-12-30 | ZAc 4,730.00 | ZAc 4,824.00 | ZAc 4,730.00 | ZAc 4,804.00 | 308,626 |
| 2025-12-29 | ZAc 4,650.00 | ZAc 4,795.00 | ZAc 4,734.00 | ZAc 4,773.00 | 200,625 |
| 2025-12-24 | ZAc 4,799.00 | ZAc 4,799.00 | ZAc 4,739.00 | ZAc 4,789.00 | 15,892 |
| 2025-12-23 | ZAc 4,589.00 | ZAc 4,762.00 | ZAc 4,589.00 | ZAc 4,760.00 | 395,767 |
| 2025-12-22 | ZAc 4,672.00 | ZAc 4,724.00 | ZAc 4,625.00 | ZAc 4,724.00 | 385,983 |
| 2025-12-19 | ZAc 4,520.00 | ZAc 4,721.00 | ZAc 4,601.00 | ZAc 4,672.00 | 1,339,061 |
| 2025-12-18 | ZAc 4,641.00 | ZAc 4,712.00 | ZAc 4,625.00 | ZAc 4,690.00 | 534,305 |
| 2025-12-17 | ZAc 4,635.00 | ZAc 4,658.00 | ZAc 4,602.00 | ZAc 4,635.00 | 316,989 |
| 2025-12-15 | ZAc 4,606.00 | ZAc 4,658.00 | ZAc 4,589.00 | ZAc 4,624.00 | 420,663 |
| 2025-12-12 | ZAc 4,568.00 | ZAc 4,667.00 | ZAc 4,568.00 | ZAc 4,605.00 | 824,563 |
| 2025-12-11 | ZAc 4,689.00 | ZAc 4,689.00 | ZAc 4,450.00 | ZAc 4,580.00 | 1,034,030 |
| 2025-12-10 | ZAc 4,599.00 | ZAc 4,660.00 | ZAc 4,575.00 | ZAc 4,635.00 | 1,814,682 |
| 2025-12-09 | ZAc 4,599.00 | ZAc 4,640.00 | ZAc 4,578.00 | ZAc 4,584.00 | 753,063 |
| 2025-12-08 | ZAc 4,699.00 | ZAc 4,699.00 | ZAc 4,582.00 | ZAc 4,616.00 | 525,309 |
| 2025-12-05 | ZAc 4,661.00 | ZAc 4,713.00 | ZAc 4,615.00 | ZAc 4,630.00 | 1,063,745 |
| 2025-12-04 | ZAc 4,605.00 | ZAc 4,637.00 | ZAc 4,553.00 | ZAc 4,627.00 | 399,976 |
| 2025-12-03 | ZAc 4,576.00 | ZAc 4,645.00 | ZAc 4,566.00 | ZAc 4,591.00 | 753,284 |
| 2025-12-02 | ZAc 4,604.00 | ZAc 4,730.00 | ZAc 4,604.00 | ZAc 4,718.00 | 659,174 |
| 2025-12-01 | ZAc 4,640.00 | ZAc 4,670.00 | ZAc 4,589.00 | ZAc 4,670.00 | 416,719 |
| 2025-11-28 | ZAc 4,645.00 | ZAc 4,716.00 | ZAc 4,656.00 | ZAc 4,664.00 | 321,743 |
| 2025-11-27 | ZAc 4,628.00 | ZAc 4,714.00 | ZAc 4,612.00 | ZAc 4,670.00 | 656,077 |
| 2025-11-26 | ZAc 4,679.00 | ZAc 4,697.00 | ZAc 4,604.00 | ZAc 4,604.00 | 324,923 |
| 2025-11-25 | ZAc 4,699.00 | ZAc 4,700.00 | ZAc 4,552.00 | ZAc 4,625.00 | 683,058 |
| 2025-11-24 | ZAc 4,621.00 | ZAc 4,652.00 | ZAc 4,584.00 | ZAc 4,644.00 | 317,828 |
| 2025-11-21 | ZAc 4,530.00 | ZAc 4,656.00 | ZAc 4,507.00 | ZAc 4,627.00 | 439,909 |
| 2025-11-20 | ZAc 4,580.00 | ZAc 4,748.00 | ZAc 4,539.00 | ZAc 4,566.00 | 1,111,012 |
| 2025-11-19 | ZAc 4,676.00 | ZAc 4,701.00 | ZAc 4,596.00 | ZAc 4,619.00 | 590,037 |
| 2025-11-18 | ZAc 4,730.00 | ZAc 4,731.00 | ZAc 4,625.00 | ZAc 4,685.00 | 208,306 |
| 2025-11-17 | ZAc 4,812.00 | ZAc 4,832.00 | ZAc 4,617.00 | ZAc 4,740.00 | 388,048 |
| 2025-11-14 | ZAc 5,020.00 | ZAc 4,861.00 | ZAc 4,725.00 | ZAc 4,812.00 | 317,957 |
| 2025-11-13 | ZAc 4,809.00 | ZAc 4,884.00 | ZAc 4,797.00 | ZAc 4,861.00 | 295,216 |
| 2025-11-12 | ZAc 4,832.00 | ZAc 4,853.00 | ZAc 4,765.00 | ZAc 4,821.00 | 671,346 |
| 2025-11-11 | ZAc 4,999.00 | ZAc 4,999.00 | ZAc 4,810.00 | ZAc 4,824.00 | 402,479 |
| 2025-11-10 | ZAc 5,012.00 | ZAc 5,043.00 | ZAc 4,899.00 | ZAc 4,899.00 | 460,906 |
| 2025-11-07 | ZAc 4,930.00 | ZAc 5,000.00 | ZAc 4,907.00 | ZAc 5,000.00 | 706,773 |
| 2025-11-06 | ZAc 4,996.00 | ZAc 5,045.00 | ZAc 4,950.00 | ZAc 4,977.00 | 372,567 |
| 2025-11-05 | ZAc 4,940.00 | ZAc 5,035.00 | ZAc 4,895.00 | ZAc 5,001.00 | 732,707 |
| 2025-11-04 | ZAc 5,100.00 | ZAc 5,105.00 | ZAc 4,892.00 | ZAc 4,951.00 | 611,745 |
| 2025-11-03 | ZAc 5,160.00 | ZAc 5,167.00 | ZAc 5,101.00 | ZAc 5,134.00 | 326,220 |
| 2025-10-31 | ZAc 5,247.00 | ZAc 5,247.00 | ZAc 5,143.00 | ZAc 5,160.00 | 332,381 |
| 2025-10-30 | ZAc 5,205.00 | ZAc 5,250.00 | ZAc 5,150.00 | ZAc 5,229.00 | 3,070,188 |
| 2025-10-29 | ZAc 5,329.00 | ZAc 5,343.00 | ZAc 5,187.00 | ZAc 5,205.00 | 920,746 |
| 2025-10-28 | ZAc 5,299.00 | ZAc 5,343.00 | ZAc 5,245.00 | ZAc 5,337.00 | 1,914,742 |
| 2025-10-27 | ZAc 5,029.00 | ZAc 5,310.00 | ZAc 4,947.00 | ZAc 5,310.00 | 1,793,467 |
| 2025-10-24 | ZAc 4,931.00 | ZAc 5,053.00 | ZAc 4,931.00 | ZAc 5,030.00 | 518,313 |
| 2025-10-23 | ZAc 4,841.00 | ZAc 5,020.00 | ZAc 4,841.00 | ZAc 5,014.00 | 604,851 |
| 2025-10-22 | ZAc 4,906.00 | ZAc 4,928.00 | ZAc 4,880.00 | ZAc 4,928.00 | 264,165 |
| 2025-10-21 | ZAc 4,755.00 | ZAc 4,947.00 | ZAc 4,831.00 | ZAc 4,868.00 | 382,396 |
| 2025-10-20 | ZAc 4,846.00 | ZAc 4,934.00 | ZAc 4,881.00 | ZAc 4,911.00 | 535,887 |
| 2025-10-17 | ZAc 4,883.00 | ZAc 4,893.00 | ZAc 4,788.00 | ZAc 4,871.00 | 597,004 |
| 2025-10-16 | ZAc 4,946.00 | ZAc 4,966.00 | ZAc 4,863.00 | ZAc 4,913.00 | 1,080,924 |
| 2025-10-15 | ZAc 4,910.00 | ZAc 4,955.00 | ZAc 4,879.00 | ZAc 4,950.00 | 893,506 |
| 2025-10-14 | ZAc 4,795.00 | ZAc 4,868.00 | ZAc 4,770.00 | ZAc 4,850.00 | 1,313,499 |