Omnia Holdings Limited (OMN) Price History
Daily open, high, low, close and volume for Omnia Holdings Limited (OMN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 12,349.00 | ZAc 12,349.00 | ZAc 12,251.00 | ZAc 12,285.00 | 1,323,527 |
| 2026-10-08 | ZAc 12,271.00 | ZAc 12,344.00 | ZAc 12,271.00 | ZAc 12,300.00 | 549,426 |
| 2026-10-07 | ZAc 12,280.00 | ZAc 12,397.00 | ZAc 12,280.00 | ZAc 12,292.00 | 538,317 |
| 2026-10-06 | ZAc 12,271.00 | ZAc 12,313.00 | ZAc 12,260.00 | ZAc 12,300.00 | 604,594 |
| 2026-10-05 | ZAc 12,251.00 | ZAc 12,353.00 | ZAc 12,252.00 | ZAc 12,276.00 | 368,574 |
| 2026-10-02 | ZAc 12,400.00 | ZAc 12,391.00 | ZAc 12,252.00 | ZAc 12,290.00 | 629,493 |
| 2026-10-01 | ZAc 12,241.00 | ZAc 12,415.00 | ZAc 12,241.00 | ZAc 12,341.00 | 533,109 |
| 2026-09-30 | ZAc 12,240.00 | ZAc 12,305.00 | ZAc 12,240.00 | ZAc 12,254.00 | 768,446 |
| 2026-09-29 | ZAc 12,250.00 | ZAc 12,299.00 | ZAc 12,182.00 | ZAc 12,275.00 | 1,443,493 |
| 2026-09-28 | ZAc 12,203.00 | ZAc 12,300.00 | ZAc 12,236.00 | ZAc 12,300.00 | 523,266 |
| 2026-09-25 | ZAc 12,150.00 | ZAc 12,280.00 | ZAc 12,198.00 | ZAc 12,220.00 | 394,274 |
| 2026-09-23 | ZAc 12,170.00 | ZAc 12,283.00 | ZAc 12,151.00 | ZAc 12,239.00 | 282,764 |
| 2026-09-22 | ZAc 12,200.00 | ZAc 12,310.00 | ZAc 12,158.00 | ZAc 12,200.00 | 489,170 |
| 2026-09-21 | ZAc 12,499.00 | ZAc 12,351.00 | ZAc 12,262.00 | ZAc 12,300.00 | 261,124 |
| 2026-09-18 | ZAc 12,424.00 | ZAc 12,398.00 | ZAc 12,259.00 | ZAc 12,350.00 | 1,321,604 |
| 2026-09-17 | ZAc 12,405.00 | ZAc 12,450.00 | ZAc 12,200.00 | ZAc 12,327.00 | 1,551,263 |
| 2026-09-16 | ZAc 12,600.00 | ZAc 12,574.00 | ZAc 12,203.00 | ZAc 12,380.00 | 972,941 |
| 2026-09-15 | ZAc 12,550.00 | ZAc 12,746.00 | ZAc 12,461.00 | ZAc 12,472.00 | 662,474 |
| 2026-09-14 | ZAc 12,499.00 | ZAc 12,647.00 | ZAc 12,187.00 | ZAc 12,464.00 | 1,616,546 |
| 2026-09-11 | ZAc 11,200.00 | ZAc 11,853.00 | ZAc 11,123.00 | ZAc 11,767.00 | 959,959 |
| 2026-09-10 | ZAc 10,126.00 | ZAc 10,379.00 | ZAc 10,188.00 | ZAc 10,269.00 | 540,414 |
| 2026-09-09 | ZAc 10,290.00 | ZAc 10,391.00 | ZAc 10,145.00 | ZAc 10,182.00 | 303,219 |
| 2026-09-08 | ZAc 10,022.00 | ZAc 10,263.00 | ZAc 10,000.00 | ZAc 10,263.00 | 180,717 |
| 2026-09-07 | ZAc 10,126.00 | ZAc 10,283.00 | ZAc 10,016.00 | ZAc 10,024.00 | 91,301 |
| 2026-09-04 | ZAc 9,900.00 | ZAc 10,161.00 | ZAc 9,805.00 | ZAc 10,093.00 | 302,845 |
| 2026-09-03 | ZAc 9,870.00 | ZAc 9,983.00 | ZAc 9,842.00 | ZAc 9,892.00 | 426,681 |
| 2026-09-02 | ZAc 10,289.00 | ZAc 9,958.00 | ZAc 9,760.00 | ZAc 9,934.00 | 348,112 |
| 2026-09-01 | ZAc 10,027.00 | ZAc 9,968.00 | ZAc 9,787.00 | ZAc 9,851.00 | 215,494 |
| 2026-08-31 | ZAc 9,853.00 | ZAc 10,097.00 | ZAc 9,852.00 | ZAc 9,934.00 | 463,493 |
| 2026-08-28 | ZAc 9,849.00 | ZAc 9,941.00 | ZAc 9,780.00 | ZAc 9,864.00 | 189,691 |
| 2026-08-27 | ZAc 10,000.00 | ZAc 10,204.00 | ZAc 9,842.00 | ZAc 9,849.00 | 609,611 |
| 2026-08-26 | ZAc 9,994.00 | ZAc 10,110.00 | ZAc 9,994.00 | ZAc 10,098.00 | 475,048 |
| 2026-08-25 | ZAc 9,947.00 | ZAc 10,041.00 | ZAc 9,922.00 | ZAc 10,000.00 | 191,200 |
| 2026-08-24 | ZAc 9,786.00 | ZAc 10,160.00 | ZAc 9,939.00 | ZAc 10,050.00 | 461,914 |
| 2026-08-21 | ZAc 10,050.00 | ZAc 10,071.00 | ZAc 9,957.00 | ZAc 10,017.00 | 345,316 |
| 2026-08-20 | ZAc 9,900.00 | ZAc 10,082.00 | ZAc 9,914.00 | ZAc 10,050.00 | 388,392 |
| 2026-08-19 | ZAc 9,601.00 | ZAc 10,000.00 | ZAc 9,809.00 | ZAc 10,000.00 | 236,899 |
| 2026-08-18 | ZAc 9,980.00 | ZAc 10,089.00 | ZAc 9,825.00 | ZAc 9,855.00 | 264,855 |
| 2026-08-17 | ZAc 10,053.00 | ZAc 10,114.00 | ZAc 10,011.00 | ZAc 10,080.00 | 309,598 |
| 2026-08-14 | ZAc 10,000.00 | ZAc 10,078.00 | ZAc 9,857.00 | ZAc 10,010.00 | 304,675 |
| 2026-08-13 | ZAc 9,826.00 | ZAc 9,960.00 | ZAc 9,790.00 | ZAc 9,940.00 | 542,876 |
| 2026-08-12 | ZAc 9,938.00 | ZAc 9,971.00 | ZAc 9,577.00 | ZAc 9,817.00 | 608,351 |
| 2026-08-11 | ZAc 10,815.00 | ZAc 10,812.00 | ZAc 10,575.00 | ZAc 10,675.00 | 808,654 |
| 2026-08-07 | ZAc 10,251.00 | ZAc 10,599.00 | ZAc 10,454.00 | ZAc 10,546.00 | 563,362 |
| 2026-08-06 | ZAc 10,520.00 | ZAc 10,642.00 | ZAc 10,471.00 | ZAc 10,586.00 | 593,237 |
| 2026-08-05 | ZAc 10,461.00 | ZAc 10,553.00 | ZAc 10,436.00 | ZAc 10,539.00 | 395,511 |
| 2026-08-04 | ZAc 10,344.00 | ZAc 10,476.00 | ZAc 10,272.00 | ZAc 10,461.00 | 494,995 |
| 2026-08-03 | ZAc 10,565.00 | ZAc 10,586.00 | ZAc 10,253.00 | ZAc 10,315.00 | 690,493 |
| 2026-07-31 | ZAc 10,500.00 | ZAc 10,555.00 | ZAc 10,489.00 | ZAc 10,555.00 | 387,007 |
| 2026-07-30 | ZAc 10,776.00 | ZAc 10,776.00 | ZAc 10,536.00 | ZAc 10,575.00 | 344,654 |
| 2026-07-29 | ZAc 10,990.00 | ZAc 10,836.00 | ZAc 10,745.00 | ZAc 10,837.00 | 408,939 |
| 2026-07-28 | ZAc 10,958.00 | ZAc 10,958.00 | ZAc 10,766.00 | ZAc 10,853.00 | 309,591 |
| 2026-07-27 | ZAc 11,100.00 | ZAc 11,061.00 | ZAc 10,944.00 | ZAc 10,948.00 | 297,943 |
| 2026-07-24 | ZAc 11,078.00 | ZAc 11,094.00 | ZAc 10,959.00 | ZAc 11,010.00 | 568,200 |
| 2026-07-23 | ZAc 10,936.00 | ZAc 11,203.00 | ZAc 10,910.00 | ZAc 11,078.00 | 1,026,439 |
| 2026-07-22 | ZAc 10,875.00 | ZAc 11,000.00 | ZAc 10,856.00 | ZAc 11,000.00 | 355,588 |
| 2026-07-21 | ZAc 10,739.00 | ZAc 10,863.00 | ZAc 10,582.00 | ZAc 10,802.00 | 939,870 |
| 2026-07-20 | ZAc 10,997.00 | ZAc 10,997.00 | ZAc 10,633.00 | ZAc 10,847.00 | 447,722 |
| 2026-07-17 | ZAc 11,444.00 | ZAc 11,193.00 | ZAc 10,918.00 | ZAc 10,940.00 | 573,752 |
| 2026-07-16 | ZAc 11,445.00 | ZAc 11,354.00 | ZAc 11,186.00 | ZAc 11,198.00 | 422,329 |
| 2026-07-15 | ZAc 11,184.00 | ZAc 11,397.00 | ZAc 11,186.00 | ZAc 11,300.00 | 663,725 |
| 2026-07-14 | ZAc 11,120.00 | ZAc 11,189.00 | ZAc 11,000.00 | ZAc 11,189.00 | 920,796 |
| 2026-07-13 | ZAc 11,170.00 | ZAc 11,183.00 | ZAc 11,005.00 | ZAc 11,121.00 | 402,060 |
| 2026-07-10 | ZAc 11,200.00 | ZAc 11,170.00 | ZAc 11,019.00 | ZAc 11,091.00 | 338,790 |
| 2026-07-09 | ZAc 10,760.00 | ZAc 11,200.00 | ZAc 10,963.00 | ZAc 11,170.00 | 434,546 |
| 2026-07-08 | ZAc 11,200.00 | ZAc 11,200.00 | ZAc 11,019.00 | ZAc 11,190.00 | 458,849 |
| 2026-07-07 | ZAc 11,129.00 | ZAc 11,086.00 | ZAc 10,990.00 | ZAc 11,092.00 | 373,649 |
| 2026-07-06 | ZAc 11,000.00 | ZAc 11,173.00 | ZAc 10,975.00 | ZAc 11,129.00 | 331,825 |
| 2026-07-03 | ZAc 11,300.00 | ZAc 11,247.00 | ZAc 11,104.00 | ZAc 11,129.00 | 152,886 |
| 2026-07-02 | ZAc 11,200.00 | ZAc 11,260.00 | ZAc 11,186.00 | ZAc 11,200.00 | 751,258 |
| 2026-07-01 | ZAc 11,133.00 | ZAc 11,236.00 | ZAc 11,133.00 | ZAc 11,200.00 | 1,335,891 |
| 2026-06-30 | ZAc 10,800.00 | ZAc 11,213.00 | ZAc 11,022.00 | ZAc 11,191.00 | 623,699 |
| 2026-06-29 | ZAc 11,235.00 | ZAc 11,231.00 | ZAc 11,086.00 | ZAc 11,190.00 | 370,520 |
| 2026-06-26 | ZAc 10,870.00 | ZAc 11,214.00 | ZAc 10,750.00 | ZAc 11,178.00 | 581,553 |
| 2026-06-25 | ZAc 10,900.00 | ZAc 10,992.00 | ZAc 10,771.00 | ZAc 10,947.00 | 833,460 |
| 2026-06-24 | ZAc 10,965.00 | ZAc 10,970.00 | ZAc 10,787.00 | ZAc 10,825.00 | 992,147 |
| 2026-06-23 | ZAc 10,950.00 | ZAc 10,968.00 | ZAc 10,818.00 | ZAc 10,890.00 | 389,601 |
| 2026-06-22 | ZAc 10,872.00 | ZAc 10,999.00 | ZAc 10,849.00 | ZAc 10,947.00 | 143,474 |
| 2026-06-19 | ZAc 10,722.00 | ZAc 10,839.00 | ZAc 10,454.00 | ZAc 10,839.00 | 519,315 |
| 2026-06-18 | ZAc 10,999.00 | ZAc 10,958.00 | ZAc 10,776.00 | ZAc 10,839.00 | 930,082 |
| 2026-06-17 | ZAc 11,101.00 | ZAc 11,185.00 | ZAc 10,876.00 | ZAc 10,927.00 | 269,601 |
| 2026-06-15 | ZAc 11,165.00 | ZAc 11,257.00 | ZAc 11,048.00 | ZAc 11,145.00 | 320,456 |
| 2026-06-12 | ZAc 10,970.00 | ZAc 11,165.00 | ZAc 10,842.00 | ZAc 11,165.00 | 248,520 |
| 2026-06-11 | ZAc 10,729.00 | ZAc 11,047.00 | ZAc 10,665.00 | ZAc 11,047.00 | 753,338 |
| 2026-06-10 | ZAc 10,632.00 | ZAc 10,865.00 | ZAc 10,609.00 | ZAc 10,740.00 | 422,268 |
| 2026-06-09 | ZAc 10,709.00 | ZAc 10,920.00 | ZAc 10,442.00 | ZAc 10,621.00 | 977,758 |
| 2026-06-08 | ZAc 10,400.00 | ZAc 10,605.00 | ZAc 10,192.00 | ZAc 10,486.00 | 1,163,068 |
| 2026-06-05 | ZAc 10,281.00 | ZAc 10,286.00 | ZAc 10,080.00 | ZAc 10,150.00 | 366,250 |
| 2026-06-04 | ZAc 10,284.00 | ZAc 10,403.00 | ZAc 10,174.00 | ZAc 10,224.00 | 1,224,456 |
| 2026-06-03 | ZAc 10,372.00 | ZAc 10,380.00 | ZAc 10,282.00 | ZAc 10,296.00 | 209,996 |
| 2026-06-02 | ZAc 10,072.00 | ZAc 10,350.00 | ZAc 10,109.00 | ZAc 10,345.00 | 383,431 |
| 2026-06-01 | ZAc 10,088.00 | ZAc 10,188.00 | ZAc 10,000.00 | ZAc 10,160.00 | 330,075 |
| 2026-05-29 | ZAc 10,333.00 | ZAc 10,290.00 | ZAc 10,044.00 | ZAc 10,142.00 | 320,837 |
| 2026-05-28 | ZAc 10,289.00 | ZAc 10,351.00 | ZAc 10,249.00 | ZAc 10,299.00 | 126,349 |
| 2026-05-27 | ZAc 10,153.00 | ZAc 10,425.00 | ZAc 10,097.00 | ZAc 10,336.00 | 735,403 |
| 2026-05-26 | ZAc 10,016.00 | ZAc 10,131.00 | ZAc 9,961.00 | ZAc 10,131.00 | 147,613 |
| 2026-05-25 | ZAc 10,300.00 | ZAc 10,360.00 | ZAc 9,950.00 | ZAc 10,048.00 | 964,759 |
| 2026-05-22 | ZAc 10,185.00 | ZAc 10,150.00 | ZAc 9,954.00 | ZAc 10,010.00 | 375,662 |
| 2026-05-21 | ZAc 9,944.00 | ZAc 10,131.00 | ZAc 9,880.00 | ZAc 10,080.00 | 516,477 |
| 2026-05-20 | ZAc 9,675.00 | ZAc 9,970.00 | ZAc 9,675.00 | ZAc 9,953.00 | 203,817 |
| 2026-05-19 | ZAc 9,673.00 | ZAc 9,925.00 | ZAc 9,673.00 | ZAc 9,814.00 | 756,320 |
| 2026-05-18 | ZAc 9,824.00 | ZAc 9,846.00 | ZAc 9,674.00 | ZAc 9,786.00 | 339,667 |
| 2026-05-15 | ZAc 9,610.00 | ZAc 9,786.00 | ZAc 9,596.00 | ZAc 9,727.00 | 596,693 |
| 2026-05-14 | ZAc 9,600.00 | ZAc 9,760.00 | ZAc 9,600.00 | ZAc 9,760.00 | 773,723 |
| 2026-05-13 | ZAc 9,610.00 | ZAc 9,656.00 | ZAc 9,481.00 | ZAc 9,610.00 | 698,119 |
| 2026-05-12 | ZAc 9,451.00 | ZAc 9,559.00 | ZAc 9,483.00 | ZAc 9,550.00 | 139,054 |
| 2026-05-11 | ZAc 9,504.00 | ZAc 9,680.00 | ZAc 9,469.00 | ZAc 9,558.00 | 510,418 |
| 2026-05-08 | ZAc 9,424.00 | ZAc 9,673.00 | ZAc 9,399.00 | ZAc 9,607.00 | 373,420 |
| 2026-05-07 | ZAc 9,790.00 | ZAc 9,665.00 | ZAc 9,364.00 | ZAc 9,500.00 | 312,389 |
| 2026-05-06 | ZAc 9,500.00 | ZAc 9,628.00 | ZAc 9,489.00 | ZAc 9,626.00 | 342,897 |
| 2026-05-05 | ZAc 9,557.00 | ZAc 9,603.00 | ZAc 9,389.00 | ZAc 9,500.00 | 371,839 |
| 2026-05-04 | ZAc 9,660.00 | ZAc 9,813.00 | ZAc 9,550.00 | ZAc 9,602.00 | 372,045 |
| 2026-04-30 | ZAc 9,470.00 | ZAc 9,648.00 | ZAc 9,330.00 | ZAc 9,648.00 | 889,836 |
| 2026-04-29 | ZAc 9,300.00 | ZAc 9,360.00 | ZAc 9,112.00 | ZAc 9,360.00 | 274,460 |
| 2026-04-28 | ZAc 9,317.00 | ZAc 9,470.00 | ZAc 9,032.00 | ZAc 9,247.00 | 404,791 |
| 2026-04-24 | ZAc 9,370.00 | ZAc 9,336.00 | ZAc 9,225.00 | ZAc 9,254.00 | 164,318 |
| 2026-04-23 | ZAc 9,286.00 | ZAc 9,343.00 | ZAc 9,244.00 | ZAc 9,317.00 | 224,750 |
| 2026-04-22 | ZAc 9,295.00 | ZAc 9,316.00 | ZAc 8,850.00 | ZAc 9,285.00 | 350,290 |
| 2026-04-21 | ZAc 9,250.00 | ZAc 9,323.00 | ZAc 9,250.00 | ZAc 9,290.00 | 280,446 |
| 2026-04-20 | ZAc 9,500.00 | ZAc 9,350.00 | ZAc 9,227.00 | ZAc 9,325.00 | 326,093 |
| 2026-04-17 | ZAc 9,550.00 | ZAc 9,422.00 | ZAc 9,172.00 | ZAc 9,203.00 | 381,267 |
| 2026-04-16 | ZAc 9,789.00 | ZAc 9,385.00 | ZAc 9,304.00 | ZAc 9,320.00 | 294,550 |
| 2026-04-15 | ZAc 9,550.00 | ZAc 9,435.00 | ZAc 9,301.00 | ZAc 9,340.00 | 463,306 |
| 2026-04-14 | ZAc 9,420.00 | ZAc 9,457.00 | ZAc 9,292.00 | ZAc 9,350.00 | 450,234 |
| 2026-04-13 | ZAc 9,427.00 | ZAc 9,484.00 | ZAc 9,343.00 | ZAc 9,394.00 | 128,818 |
| 2026-04-10 | ZAc 9,790.00 | ZAc 9,680.00 | ZAc 9,434.00 | ZAc 9,540.00 | 293,510 |
| 2026-04-09 | ZAc 9,730.00 | ZAc 9,765.00 | ZAc 9,556.00 | ZAc 9,611.00 | 312,739 |
| 2026-04-08 | ZAc 9,745.00 | ZAc 9,777.00 | ZAc 9,525.00 | ZAc 9,777.00 | 712,328 |
| 2026-04-07 | ZAc 9,400.00 | ZAc 9,595.00 | ZAc 9,335.00 | ZAc 9,500.00 | 690,409 |
| 2026-04-02 | ZAc 9,550.00 | ZAc 9,550.00 | ZAc 9,320.00 | ZAc 9,400.00 | 125,493 |
| 2026-04-01 | ZAc 9,779.00 | ZAc 9,806.00 | ZAc 9,525.00 | ZAc 9,550.00 | 974,049 |
| 2026-03-31 | ZAc 9,650.00 | ZAc 9,605.00 | ZAc 9,299.00 | ZAc 9,550.00 | 672,308 |
| 2026-03-30 | ZAc 9,450.00 | ZAc 9,638.00 | ZAc 9,353.00 | ZAc 9,386.00 | 761,300 |
| 2026-03-27 | ZAc 9,471.00 | ZAc 9,450.00 | ZAc 9,285.00 | ZAc 9,416.00 | 440,094 |
| 2026-03-26 | ZAc 9,390.00 | ZAc 9,490.00 | ZAc 9,251.00 | ZAc 9,420.00 | 550,203 |
| 2026-03-25 | ZAc 8,807.00 | ZAc 9,390.00 | ZAc 9,121.00 | ZAc 9,387.00 | 439,449 |
| 2026-03-24 | ZAc 8,850.00 | ZAc 9,161.00 | ZAc 8,920.00 | ZAc 9,161.00 | 820,034 |
| 2026-03-23 | ZAc 9,000.00 | ZAc 9,065.00 | ZAc 8,697.00 | ZAc 9,045.00 | 364,970 |
| 2026-03-20 | ZAc 9,180.00 | ZAc 9,175.00 | ZAc 9,002.00 | ZAc 9,012.00 | 1,183,078 |
| 2026-03-19 | ZAc 9,180.00 | ZAc 9,070.00 | ZAc 8,890.00 | ZAc 9,012.00 | 357,999 |
| 2026-03-18 | ZAc 8,982.00 | ZAc 9,173.00 | ZAc 8,981.00 | ZAc 9,030.00 | 457,215 |
| 2026-03-17 | ZAc 8,900.00 | ZAc 8,990.00 | ZAc 8,898.00 | ZAc 8,982.00 | 413,341 |
| 2026-03-16 | ZAc 8,900.00 | ZAc 8,981.00 | ZAc 8,828.00 | ZAc 8,930.00 | 841,992 |
| 2026-03-13 | ZAc 8,800.00 | ZAc 8,855.00 | ZAc 8,733.00 | ZAc 8,832.00 | 176,809 |
| 2026-03-12 | ZAc 8,988.00 | ZAc 8,854.00 | ZAc 8,711.00 | ZAc 8,758.00 | 130,129 |
| 2026-03-11 | ZAc 8,987.00 | ZAc 8,936.00 | ZAc 8,627.00 | ZAc 8,756.00 | 178,486 |
| 2026-03-10 | ZAc 8,663.00 | ZAc 8,861.00 | ZAc 8,651.00 | ZAc 8,821.00 | 206,756 |
| 2026-03-09 | ZAc 8,800.00 | ZAc 8,725.00 | ZAc 8,575.00 | ZAc 8,663.00 | 113,102 |
| 2026-03-06 | ZAc 8,883.00 | ZAc 8,931.00 | ZAc 8,661.00 | ZAc 8,763.00 | 213,941 |
| 2026-03-05 | ZAc 9,000.00 | ZAc 8,900.00 | ZAc 8,665.00 | ZAc 8,838.00 | 228,192 |
| 2026-03-04 | ZAc 8,560.00 | ZAc 8,717.00 | ZAc 8,560.00 | ZAc 8,677.00 | 396,597 |
| 2026-03-03 | ZAc 8,956.00 | ZAc 8,925.00 | ZAc 8,650.00 | ZAc 8,683.00 | 251,748 |
| 2026-03-02 | ZAc 8,900.00 | ZAc 8,989.00 | ZAc 8,879.00 | ZAc 8,950.00 | 410,810 |
| 2026-02-27 | ZAc 8,995.00 | ZAc 8,977.00 | ZAc 8,878.00 | ZAc 8,950.00 | 337,507 |
| 2026-02-26 | ZAc 8,896.00 | ZAc 8,980.00 | ZAc 8,871.00 | ZAc 8,914.00 | 424,623 |
| 2026-02-25 | ZAc 8,941.00 | ZAc 8,990.00 | ZAc 8,862.00 | ZAc 8,896.00 | 184,297 |
| 2026-02-24 | ZAc 8,986.00 | ZAc 9,074.00 | ZAc 8,799.00 | ZAc 8,968.00 | 341,798 |
| 2026-02-23 | ZAc 8,904.00 | ZAc 8,905.00 | ZAc 8,770.00 | ZAc 8,796.00 | 595,112 |
| 2026-02-20 | ZAc 8,904.00 | ZAc 8,830.00 | ZAc 8,760.00 | ZAc 8,785.00 | 317,386 |
| 2026-02-19 | ZAc 8,750.00 | ZAc 8,859.00 | ZAc 8,658.00 | ZAc 8,758.00 | 300,574 |
| 2026-02-18 | ZAc 8,781.00 | ZAc 8,807.00 | ZAc 8,737.00 | ZAc 8,788.00 | 268,098 |
| 2026-02-17 | ZAc 8,733.00 | ZAc 8,816.00 | ZAc 8,711.00 | ZAc 8,770.00 | 465,969 |
| 2026-02-16 | ZAc 8,688.00 | ZAc 8,845.00 | ZAc 8,667.00 | ZAc 8,776.00 | 322,026 |
| 2026-02-13 | ZAc 8,559.00 | ZAc 8,692.00 | ZAc 8,559.00 | ZAc 8,636.00 | 679,241 |
| 2026-02-12 | ZAc 8,617.00 | ZAc 8,749.00 | ZAc 8,322.00 | ZAc 8,600.00 | 911,717 |
| 2026-02-11 | ZAc 8,651.00 | ZAc 8,666.00 | ZAc 8,622.00 | ZAc 8,642.00 | 273,983 |
| 2026-02-10 | ZAc 8,659.00 | ZAc 8,710.00 | ZAc 8,535.00 | ZAc 8,639.00 | 270,562 |
| 2026-02-09 | ZAc 8,650.00 | ZAc 8,744.00 | ZAc 8,576.00 | ZAc 8,643.00 | 157,073 |
| 2026-02-06 | ZAc 8,630.00 | ZAc 8,688.00 | ZAc 8,609.00 | ZAc 8,620.00 | 574,176 |
| 2026-02-05 | ZAc 8,622.00 | ZAc 8,684.00 | ZAc 8,574.00 | ZAc 8,648.00 | 272,174 |
| 2026-02-04 | ZAc 8,551.00 | ZAc 8,785.00 | ZAc 8,528.00 | ZAc 8,663.00 | 575,138 |
| 2026-02-03 | ZAc 8,627.00 | ZAc 8,644.00 | ZAc 8,547.00 | ZAc 8,596.00 | 398,838 |
| 2026-02-02 | ZAc 8,418.00 | ZAc 8,593.00 | ZAc 8,261.00 | ZAc 8,546.00 | 165,692 |
| 2026-01-30 | ZAc 8,516.00 | ZAc 8,627.00 | ZAc 8,453.00 | ZAc 8,453.00 | 229,778 |
| 2026-01-29 | ZAc 8,500.00 | ZAc 8,640.00 | ZAc 8,501.00 | ZAc 8,572.00 | 117,192 |
| 2026-01-28 | ZAc 8,620.00 | ZAc 8,620.00 | ZAc 8,524.00 | ZAc 8,541.00 | 137,665 |
| 2026-01-27 | ZAc 8,595.00 | ZAc 8,610.00 | ZAc 8,528.00 | ZAc 8,592.00 | 182,079 |
| 2026-01-26 | ZAc 8,543.00 | ZAc 8,671.00 | ZAc 8,542.00 | ZAc 8,562.00 | 253,927 |
| 2026-01-23 | ZAc 8,599.00 | ZAc 8,599.00 | ZAc 8,507.00 | ZAc 8,533.00 | 242,024 |
| 2026-01-22 | ZAc 8,507.00 | ZAc 8,681.00 | ZAc 8,493.00 | ZAc 8,620.00 | 420,295 |
| 2026-01-21 | ZAc 8,468.00 | ZAc 8,512.00 | ZAc 8,383.00 | ZAc 8,490.00 | 210,574 |
| 2026-01-20 | ZAc 8,429.00 | ZAc 8,491.00 | ZAc 8,266.00 | ZAc 8,403.00 | 448,859 |
| 2026-01-19 | ZAc 8,476.00 | ZAc 8,476.00 | ZAc 8,353.00 | ZAc 8,384.00 | 112,848 |
| 2026-01-16 | ZAc 8,425.00 | ZAc 8,563.00 | ZAc 8,411.00 | ZAc 8,476.00 | 479,695 |
| 2026-01-15 | ZAc 8,400.00 | ZAc 8,550.00 | ZAc 8,348.00 | ZAc 8,400.00 | 585,750 |
| 2026-01-14 | ZAc 8,320.00 | ZAc 8,400.00 | ZAc 8,313.00 | ZAc 8,386.00 | 235,998 |
| 2026-01-13 | ZAc 8,161.00 | ZAc 8,300.00 | ZAc 8,091.00 | ZAc 8,300.00 | 254,269 |
| 2026-01-12 | ZAc 8,061.00 | ZAc 8,250.00 | ZAc 8,061.00 | ZAc 8,207.00 | 190,888 |
| 2026-01-09 | ZAc 8,026.00 | ZAc 8,124.00 | ZAc 7,976.00 | ZAc 8,066.00 | 162,250 |
| 2026-01-08 | ZAc 8,028.00 | ZAc 8,064.00 | ZAc 7,949.00 | ZAc 7,990.00 | 70,001 |
| 2026-01-07 | ZAc 7,806.00 | ZAc 8,059.00 | ZAc 7,942.00 | ZAc 8,000.00 | 157,336 |
| 2026-01-06 | ZAc 7,933.00 | ZAc 8,063.00 | ZAc 7,925.00 | ZAc 8,033.00 | 87,811 |
| 2026-01-05 | ZAc 8,000.00 | ZAc 8,000.00 | ZAc 7,919.00 | ZAc 7,950.00 | 97,903 |
| 2026-01-02 | ZAc 7,862.00 | ZAc 8,033.00 | ZAc 7,810.00 | ZAc 7,991.00 | 149,093 |
| 2025-12-31 | ZAc 7,909.00 | ZAc 7,909.00 | ZAc 7,830.00 | ZAc 7,880.00 | 10,342 |
| 2025-12-30 | ZAc 7,860.00 | ZAc 7,920.00 | ZAc 7,882.00 | ZAc 7,901.00 | 98,651 |
| 2025-12-29 | ZAc 7,891.00 | ZAc 7,919.00 | ZAc 7,850.00 | ZAc 7,860.00 | 106,319 |
| 2025-12-24 | ZAc 7,541.00 | ZAc 7,899.00 | ZAc 7,541.00 | ZAc 7,891.00 | 9,049 |
| 2025-12-23 | ZAc 7,875.00 | ZAc 7,931.00 | ZAc 7,855.00 | ZAc 7,929.00 | 224,512 |
| 2025-12-22 | ZAc 7,737.00 | ZAc 7,871.00 | ZAc 7,793.00 | ZAc 7,871.00 | 203,685 |
| 2025-12-19 | ZAc 7,874.00 | ZAc 7,874.00 | ZAc 7,771.00 | ZAc 7,800.00 | 401,454 |
| 2025-12-18 | ZAc 7,890.00 | ZAc 7,957.00 | ZAc 7,816.00 | ZAc 7,876.00 | 138,292 |
| 2025-12-17 | ZAc 7,779.00 | ZAc 7,885.00 | ZAc 7,779.00 | ZAc 7,885.00 | 222,464 |
| 2025-12-15 | ZAc 7,820.00 | ZAc 7,838.00 | ZAc 7,748.00 | ZAc 7,769.00 | 55,589 |
| 2025-12-12 | ZAc 7,748.00 | ZAc 7,848.00 | ZAc 7,746.00 | ZAc 7,824.00 | 165,358 |
| 2025-12-11 | ZAc 7,800.00 | ZAc 7,799.00 | ZAc 7,713.00 | ZAc 7,781.00 | 117,929 |
| 2025-12-10 | ZAc 7,800.00 | ZAc 7,767.00 | ZAc 7,700.00 | ZAc 7,748.00 | 115,094 |
| 2025-12-09 | ZAc 7,700.00 | ZAc 7,759.00 | ZAc 7,666.00 | ZAc 7,721.00 | 446,832 |
| 2025-12-08 | ZAc 7,710.00 | ZAc 7,749.00 | ZAc 7,697.00 | ZAc 7,700.00 | 73,188 |
| 2025-12-05 | ZAc 7,800.00 | ZAc 7,831.00 | ZAc 7,681.00 | ZAc 7,710.00 | 540,530 |
| 2025-12-04 | ZAc 7,682.00 | ZAc 7,853.00 | ZAc 7,647.00 | ZAc 7,820.00 | 282,826 |
| 2025-12-03 | ZAc 7,669.00 | ZAc 7,703.00 | ZAc 7,600.00 | ZAc 7,692.00 | 215,575 |
| 2025-12-02 | ZAc 7,654.00 | ZAc 7,745.00 | ZAc 7,653.00 | ZAc 7,700.00 | 673,859 |
| 2025-12-01 | ZAc 7,601.00 | ZAc 7,760.00 | ZAc 7,601.00 | ZAc 7,666.00 | 239,953 |
| 2025-11-28 | ZAc 7,649.00 | ZAc 7,650.00 | ZAc 7,592.00 | ZAc 7,650.00 | 309,933 |
| 2025-11-27 | ZAc 7,721.00 | ZAc 7,697.00 | ZAc 7,577.00 | ZAc 7,629.00 | 104,716 |
| 2025-11-26 | ZAc 7,703.00 | ZAc 7,714.00 | ZAc 7,600.00 | ZAc 7,623.00 | 247,115 |
| 2025-11-25 | ZAc 7,735.00 | ZAc 7,735.00 | ZAc 7,603.00 | ZAc 7,633.00 | 418,766 |
| 2025-11-24 | ZAc 7,720.00 | ZAc 7,785.00 | ZAc 7,629.00 | ZAc 7,752.00 | 211,757 |
| 2025-11-21 | ZAc 7,765.00 | ZAc 7,765.00 | ZAc 7,529.00 | ZAc 7,633.00 | 241,169 |
| 2025-11-20 | ZAc 7,728.00 | ZAc 7,835.00 | ZAc 7,699.00 | ZAc 7,715.00 | 192,517 |
| 2025-11-19 | ZAc 7,697.00 | ZAc 7,729.00 | ZAc 7,668.00 | ZAc 7,729.00 | 119,423 |
| 2025-11-18 | ZAc 7,744.00 | ZAc 7,795.00 | ZAc 7,616.00 | ZAc 7,642.00 | 260,022 |
| 2025-11-17 | ZAc 7,662.00 | ZAc 7,774.00 | ZAc 7,662.00 | ZAc 7,769.00 | 254,155 |
| 2025-11-14 | ZAc 7,701.00 | ZAc 7,754.00 | ZAc 7,585.00 | ZAc 7,651.00 | 251,935 |
| 2025-11-13 | ZAc 7,825.00 | ZAc 7,831.00 | ZAc 7,704.00 | ZAc 7,742.00 | 83,965 |
| 2025-11-12 | ZAc 7,717.00 | ZAc 7,838.00 | ZAc 7,641.00 | ZAc 7,782.00 | 552,182 |
| 2025-11-11 | ZAc 7,514.00 | ZAc 7,758.00 | ZAc 7,503.00 | ZAc 7,700.00 | 488,938 |
| 2025-11-10 | ZAc 7,649.00 | ZAc 7,783.50 | ZAc 7,491.00 | ZAc 7,504.00 | 229,631 |
| 2025-11-07 | ZAc 7,573.00 | ZAc 7,587.00 | ZAc 7,484.00 | ZAc 7,587.00 | 52,369 |
| 2025-11-06 | ZAc 7,491.00 | ZAc 7,615.00 | ZAc 7,500.00 | ZAc 7,573.00 | 85,424 |
| 2025-11-05 | ZAc 7,531.00 | ZAc 7,558.00 | ZAc 7,490.00 | ZAc 7,533.00 | 65,152 |
| 2025-11-04 | ZAc 7,550.00 | ZAc 7,623.00 | ZAc 7,429.00 | ZAc 7,490.00 | 155,250 |
| 2025-11-03 | ZAc 7,807.00 | ZAc 7,784.00 | ZAc 7,518.00 | ZAc 7,618.00 | 118,123 |
| 2025-10-31 | ZAc 7,740.00 | ZAc 7,740.00 | ZAc 7,473.00 | ZAc 7,619.00 | 237,841 |
| 2025-10-30 | ZAc 7,733.00 | ZAc 7,804.00 | ZAc 7,647.00 | ZAc 7,730.00 | 175,457 |
| 2025-10-29 | ZAc 7,630.00 | ZAc 7,730.00 | ZAc 7,600.00 | ZAc 7,730.00 | 162,666 |
| 2025-10-28 | ZAc 7,368.00 | ZAc 7,601.00 | ZAc 7,368.00 | ZAc 7,601.00 | 123,008 |
| 2025-10-27 | ZAc 7,476.00 | ZAc 7,590.00 | ZAc 7,452.00 | ZAc 7,556.00 | 318,302 |
| 2025-10-24 | ZAc 7,679.00 | ZAc 7,679.00 | ZAc 7,264.00 | ZAc 7,400.00 | 400,386 |
| 2025-10-23 | ZAc 7,530.00 | ZAc 7,680.00 | ZAc 7,457.00 | ZAc 7,680.00 | 153,627 |
| 2025-10-22 | ZAc 7,385.00 | ZAc 7,500.00 | ZAc 7,309.00 | ZAc 7,491.00 | 362,351 |
| 2025-10-21 | ZAc 7,300.00 | ZAc 7,342.00 | ZAc 7,183.00 | ZAc 7,336.00 | 173,990 |
| 2025-10-20 | ZAc 7,489.00 | ZAc 7,489.00 | ZAc 7,275.00 | ZAc 7,341.00 | 206,254 |
| 2025-10-17 | ZAc 7,416.00 | ZAc 7,475.00 | ZAc 7,362.00 | ZAc 7,397.00 | 235,203 |
| 2025-10-16 | ZAc 7,418.00 | ZAc 7,425.00 | ZAc 7,291.00 | ZAc 7,417.00 | 230,704 |
| 2025-10-15 | ZAc 7,528.00 | ZAc 7,528.00 | ZAc 7,281.00 | ZAc 7,418.00 | 231,147 |
| 2025-10-14 | ZAc 7,445.00 | ZAc 7,494.00 | ZAc 7,383.00 | ZAc 7,464.00 | 49,013 |
| 2025-10-13 | ZAc 7,442.00 | ZAc 7,522.00 | ZAc 7,428.00 | ZAc 7,488.00 | 78,520 |
| 2025-10-10 | ZAc 7,439.00 | ZAc 7,507.00 | ZAc 7,413.00 | ZAc 7,496.00 | 67,532 |
| 2025-10-09 | ZAc 7,401.00 | ZAc 7,472.00 | ZAc 7,383.00 | ZAc 7,449.00 | 134,297 |