Old Mutual Limited (OMU) Price History
Daily open, high, low, close and volume for Old Mutual Limited (OMU) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 1,295.00 | ZAc 1,337.00 | ZAc 1,302.00 | ZAc 1,325.00 | 23,976,420 |
| 2026-10-08 | ZAc 1,286.00 | ZAc 1,306.00 | ZAc 1,281.00 | ZAc 1,300.00 | 26,708,077 |
| 2026-10-07 | ZAc 1,328.00 | ZAc 1,314.00 | ZAc 1,287.00 | ZAc 1,298.00 | 27,701,874 |
| 2026-10-06 | ZAc 1,300.00 | ZAc 1,329.00 | ZAc 1,302.00 | ZAc 1,320.00 | 23,445,236 |
| 2026-10-05 | ZAc 1,300.00 | ZAc 1,315.00 | ZAc 1,298.00 | ZAc 1,304.00 | 13,708,542 |
| 2026-10-02 | ZAc 1,300.00 | ZAc 1,320.00 | ZAc 1,295.00 | ZAc 1,305.00 | 18,935,697 |
| 2026-10-01 | ZAc 1,298.00 | ZAc 1,305.00 | ZAc 1,276.00 | ZAc 1,291.00 | 23,230,501 |
| 2026-09-30 | ZAc 1,315.00 | ZAc 1,323.00 | ZAc 1,294.00 | ZAc 1,302.00 | 27,800,060 |
| 2026-09-29 | ZAc 1,367.00 | ZAc 1,374.00 | ZAc 1,340.00 | ZAc 1,345.00 | 26,875,921 |
| 2026-09-28 | ZAc 1,379.00 | ZAc 1,390.00 | ZAc 1,363.00 | ZAc 1,368.00 | 9,268,047 |
| 2026-09-25 | ZAc 1,377.00 | ZAc 1,381.00 | ZAc 1,366.00 | ZAc 1,372.00 | 11,290,367 |
| 2026-09-23 | ZAc 1,376.00 | ZAc 1,390.00 | ZAc 1,375.00 | ZAc 1,377.00 | 18,145,145 |
| 2026-09-22 | ZAc 1,385.00 | ZAc 1,408.00 | ZAc 1,381.00 | ZAc 1,381.00 | 15,987,125 |
| 2026-09-21 | ZAc 1,375.00 | ZAc 1,407.00 | ZAc 1,380.00 | ZAc 1,399.00 | 10,703,549 |
| 2026-09-18 | ZAc 1,415.00 | ZAc 1,408.00 | ZAc 1,377.00 | ZAc 1,388.00 | 31,347,102 |
| 2026-09-17 | ZAc 1,400.00 | ZAc 1,430.00 | ZAc 1,397.00 | ZAc 1,398.00 | 47,569,679 |
| 2026-09-16 | ZAc 1,404.00 | ZAc 1,422.00 | ZAc 1,400.00 | ZAc 1,410.00 | 31,463,007 |
| 2026-09-15 | ZAc 1,337.00 | ZAc 1,405.00 | ZAc 1,321.00 | ZAc 1,405.00 | 59,631,793 |
| 2026-09-14 | ZAc 1,290.00 | ZAc 1,341.00 | ZAc 1,305.00 | ZAc 1,337.00 | 20,007,021 |
| 2026-09-11 | ZAc 1,297.00 | ZAc 1,326.00 | ZAc 1,289.00 | ZAc 1,311.00 | 13,522,837 |
| 2026-09-10 | ZAc 1,292.00 | ZAc 1,312.00 | ZAc 1,285.00 | ZAc 1,289.00 | 11,335,764 |
| 2026-09-09 | ZAc 1,305.00 | ZAc 1,320.50 | ZAc 1,292.00 | ZAc 1,306.00 | 14,950,172 |
| 2026-09-08 | ZAc 1,283.00 | ZAc 1,314.00 | ZAc 1,269.00 | ZAc 1,314.00 | 22,458,541 |
| 2026-09-07 | ZAc 1,270.00 | ZAc 1,287.00 | ZAc 1,274.00 | ZAc 1,281.00 | 4,692,362 |
| 2026-09-04 | ZAc 1,260.00 | ZAc 1,290.00 | ZAc 1,270.00 | ZAc 1,279.00 | 6,554,022 |
| 2026-09-03 | ZAc 1,258.00 | ZAc 1,302.00 | ZAc 1,261.00 | ZAc 1,291.00 | 7,690,914 |
| 2026-09-02 | ZAc 1,280.00 | ZAc 1,294.00 | ZAc 1,268.50 | ZAc 1,275.00 | 8,408,027 |
| 2026-09-01 | ZAc 1,290.00 | ZAc 1,317.00 | ZAc 1,276.00 | ZAc 1,286.00 | 17,427,326 |
| 2026-08-31 | ZAc 1,285.00 | ZAc 1,330.00 | ZAc 1,253.00 | ZAc 1,304.00 | 23,361,411 |
| 2026-08-28 | ZAc 1,285.00 | ZAc 1,284.00 | ZAc 1,270.00 | ZAc 1,277.00 | 7,129,028 |
| 2026-08-27 | ZAc 1,255.00 | ZAc 1,279.00 | ZAc 1,258.00 | ZAc 1,272.00 | 11,686,233 |
| 2026-08-26 | ZAc 1,278.00 | ZAc 1,291.00 | ZAc 1,256.00 | ZAc 1,268.00 | 11,039,731 |
| 2026-08-25 | ZAc 1,244.00 | ZAc 1,269.00 | ZAc 1,243.00 | ZAc 1,269.00 | 11,357,054 |
| 2026-08-24 | ZAc 1,270.00 | ZAc 1,271.00 | ZAc 1,243.00 | ZAc 1,247.00 | 10,012,887 |
| 2026-08-21 | ZAc 1,272.00 | ZAc 1,280.00 | ZAc 1,263.00 | ZAc 1,265.00 | 11,071,479 |
| 2026-08-20 | ZAc 1,290.00 | ZAc 1,302.00 | ZAc 1,268.00 | ZAc 1,276.00 | 7,541,136 |
| 2026-08-19 | ZAc 1,275.00 | ZAc 1,304.00 | ZAc 1,278.00 | ZAc 1,297.00 | 7,977,396 |
| 2026-08-18 | ZAc 1,290.00 | ZAc 1,307.00 | ZAc 1,285.00 | ZAc 1,287.00 | 7,618,419 |
| 2026-08-17 | ZAc 1,302.00 | ZAc 1,316.00 | ZAc 1,287.00 | ZAc 1,299.00 | 7,124,692 |
| 2026-08-14 | ZAc 1,293.00 | ZAc 1,317.00 | ZAc 1,298.00 | ZAc 1,308.00 | 12,779,455 |
| 2026-08-13 | ZAc 1,255.00 | ZAc 1,296.00 | ZAc 1,256.00 | ZAc 1,296.00 | 27,279,918 |
| 2026-08-12 | ZAc 1,275.00 | ZAc 1,286.00 | ZAc 1,256.00 | ZAc 1,256.00 | 19,577,239 |
| 2026-08-11 | ZAc 1,291.00 | ZAc 1,313.00 | ZAc 1,264.00 | ZAc 1,275.00 | 23,566,707 |
| 2026-08-07 | ZAc 1,290.00 | ZAc 1,328.00 | ZAc 1,294.00 | ZAc 1,311.00 | 11,815,746 |
| 2026-08-06 | ZAc 1,359.00 | ZAc 1,348.00 | ZAc 1,299.00 | ZAc 1,299.00 | 23,471,548 |
| 2026-08-05 | ZAc 1,352.00 | ZAc 1,375.00 | ZAc 1,324.00 | ZAc 1,324.00 | 17,288,536 |
| 2026-08-04 | ZAc 1,350.00 | ZAc 1,365.00 | ZAc 1,337.00 | ZAc 1,364.00 | 11,658,245 |
| 2026-08-03 | ZAc 1,339.00 | ZAc 1,358.00 | ZAc 1,330.00 | ZAc 1,346.00 | 9,956,990 |
| 2026-07-31 | ZAc 1,295.00 | ZAc 1,338.00 | ZAc 1,322.00 | ZAc 1,336.00 | 19,348,708 |
| 2026-07-30 | ZAc 1,315.00 | ZAc 1,330.00 | ZAc 1,295.00 | ZAc 1,320.00 | 21,334,404 |
| 2026-07-29 | ZAc 1,335.00 | ZAc 1,346.00 | ZAc 1,318.00 | ZAc 1,328.00 | 17,222,862 |
| 2026-07-28 | ZAc 1,281.00 | ZAc 1,339.00 | ZAc 1,282.00 | ZAc 1,336.00 | 25,254,124 |
| 2026-07-27 | ZAc 1,283.00 | ZAc 1,301.00 | ZAc 1,278.00 | ZAc 1,290.00 | 25,751,079 |
| 2026-07-24 | ZAc 1,300.00 | ZAc 1,291.00 | ZAc 1,260.00 | ZAc 1,266.00 | 24,735,108 |
| 2026-07-23 | ZAc 1,291.00 | ZAc 1,297.00 | ZAc 1,262.00 | ZAc 1,268.00 | 18,753,029 |
| 2026-07-22 | ZAc 1,325.00 | ZAc 1,311.00 | ZAc 1,292.00 | ZAc 1,292.00 | 12,630,416 |
| 2026-07-21 | ZAc 1,335.00 | ZAc 1,329.00 | ZAc 1,307.00 | ZAc 1,307.00 | 9,039,634 |
| 2026-07-20 | ZAc 1,338.00 | ZAc 1,341.00 | ZAc 1,315.00 | ZAc 1,320.00 | 8,241,375 |
| 2026-07-17 | ZAc 1,340.00 | ZAc 1,341.00 | ZAc 1,316.00 | ZAc 1,341.00 | 12,712,631 |
| 2026-07-16 | ZAc 1,326.00 | ZAc 1,344.00 | ZAc 1,313.00 | ZAc 1,343.00 | 8,797,785 |
| 2026-07-15 | ZAc 1,325.00 | ZAc 1,328.00 | ZAc 1,309.00 | ZAc 1,328.00 | 10,831,104 |
| 2026-07-14 | ZAc 1,348.00 | ZAc 1,333.00 | ZAc 1,298.00 | ZAc 1,319.00 | 9,882,812 |
| 2026-07-13 | ZAc 1,322.00 | ZAc 1,332.00 | ZAc 1,305.00 | ZAc 1,328.00 | 10,173,660 |
| 2026-07-10 | ZAc 1,325.00 | ZAc 1,330.00 | ZAc 1,313.00 | ZAc 1,323.00 | 16,665,021 |
| 2026-07-09 | ZAc 1,325.00 | ZAc 1,320.00 | ZAc 1,293.00 | ZAc 1,311.00 | 12,897,921 |
| 2026-07-08 | ZAc 1,325.00 | ZAc 1,325.00 | ZAc 1,277.00 | ZAc 1,301.00 | 14,908,204 |
| 2026-07-07 | ZAc 1,337.00 | ZAc 1,365.00 | ZAc 1,307.00 | ZAc 1,312.00 | 10,364,218 |
| 2026-07-06 | ZAc 1,366.00 | ZAc 1,363.00 | ZAc 1,337.00 | ZAc 1,343.00 | 7,866,321 |
| 2026-07-03 | ZAc 1,366.00 | ZAc 1,363.00 | ZAc 1,335.00 | ZAc 1,346.00 | 7,711,859 |
| 2026-07-02 | ZAc 1,325.00 | ZAc 1,360.00 | ZAc 1,324.00 | ZAc 1,344.00 | 10,670,631 |
| 2026-07-01 | ZAc 1,338.00 | ZAc 1,344.00 | ZAc 1,325.00 | ZAc 1,336.00 | 10,092,412 |
| 2026-06-30 | ZAc 1,321.00 | ZAc 1,354.00 | ZAc 1,321.00 | ZAc 1,342.00 | 11,161,761 |
| 2026-06-29 | ZAc 1,315.00 | ZAc 1,329.00 | ZAc 1,316.00 | ZAc 1,326.00 | 9,278,190 |
| 2026-06-26 | ZAc 1,335.00 | ZAc 1,340.00 | ZAc 1,316.00 | ZAc 1,320.00 | 8,495,652 |
| 2026-06-25 | ZAc 1,330.00 | ZAc 1,348.00 | ZAc 1,326.00 | ZAc 1,336.00 | 5,352,908 |
| 2026-06-24 | ZAc 1,351.00 | ZAc 1,358.00 | ZAc 1,338.00 | ZAc 1,339.00 | 9,781,731 |
| 2026-06-23 | ZAc 1,355.00 | ZAc 1,372.00 | ZAc 1,345.00 | ZAc 1,358.00 | 15,093,392 |
| 2026-06-22 | ZAc 1,390.00 | ZAc 1,378.00 | ZAc 1,364.00 | ZAc 1,364.00 | 8,455,154 |
| 2026-06-19 | ZAc 1,358.00 | ZAc 1,372.00 | ZAc 1,348.00 | ZAc 1,368.00 | 37,412,464 |
| 2026-06-18 | ZAc 1,374.00 | ZAc 1,378.00 | ZAc 1,346.00 | ZAc 1,365.00 | 34,342,030 |
| 2026-06-17 | ZAc 1,345.00 | ZAc 1,395.00 | ZAc 1,344.00 | ZAc 1,370.00 | 10,956,992 |
| 2026-06-15 | ZAc 1,360.00 | ZAc 1,384.00 | ZAc 1,353.00 | ZAc 1,369.00 | 9,492,872 |
| 2026-06-12 | ZAc 1,316.00 | ZAc 1,360.00 | ZAc 1,316.00 | ZAc 1,353.00 | 8,181,459 |
| 2026-06-11 | ZAc 1,301.00 | ZAc 1,342.00 | ZAc 1,303.00 | ZAc 1,327.00 | 11,246,476 |
| 2026-06-10 | ZAc 1,325.00 | ZAc 1,335.00 | ZAc 1,306.00 | ZAc 1,312.00 | 10,269,766 |
| 2026-06-09 | ZAc 1,338.00 | ZAc 1,351.00 | ZAc 1,325.00 | ZAc 1,325.00 | 14,800,238 |
| 2026-06-08 | ZAc 1,274.00 | ZAc 1,342.00 | ZAc 1,275.00 | ZAc 1,331.00 | 10,033,598 |
| 2026-06-05 | ZAc 1,284.00 | ZAc 1,320.00 | ZAc 1,288.00 | ZAc 1,290.00 | 10,638,020 |
| 2026-06-04 | ZAc 1,265.00 | ZAc 1,302.00 | ZAc 1,273.00 | ZAc 1,284.00 | 12,642,436 |
| 2026-06-03 | ZAc 1,274.00 | ZAc 1,292.00 | ZAc 1,268.00 | ZAc 1,286.00 | 21,021,082 |
| 2026-06-02 | ZAc 1,270.00 | ZAc 1,286.00 | ZAc 1,260.00 | ZAc 1,281.00 | 8,016,752 |
| 2026-06-01 | ZAc 1,302.00 | ZAc 1,291.00 | ZAc 1,264.00 | ZAc 1,268.00 | 8,904,284 |
| 2026-05-29 | ZAc 1,284.00 | ZAc 1,291.00 | ZAc 1,273.00 | ZAc 1,291.00 | 18,734,319 |
| 2026-05-28 | ZAc 1,296.00 | ZAc 1,304.00 | ZAc 1,285.00 | ZAc 1,286.00 | 12,792,987 |
| 2026-05-27 | ZAc 1,300.00 | ZAc 1,321.00 | ZAc 1,301.00 | ZAc 1,305.00 | 11,120,541 |
| 2026-05-26 | ZAc 1,299.00 | ZAc 1,310.00 | ZAc 1,288.00 | ZAc 1,307.00 | 7,393,011 |
| 2026-05-25 | ZAc 1,308.00 | ZAc 1,333.00 | ZAc 1,301.00 | ZAc 1,303.00 | 7,397,366 |
| 2026-05-22 | ZAc 1,337.00 | ZAc 1,362.00 | ZAc 1,300.00 | ZAc 1,302.00 | 10,821,664 |
| 2026-05-21 | ZAc 1,300.00 | ZAc 1,362.00 | ZAc 1,317.00 | ZAc 1,351.00 | 15,831,140 |
| 2026-05-20 | ZAc 1,290.00 | ZAc 1,328.00 | ZAc 1,294.00 | ZAc 1,321.00 | 11,686,598 |
| 2026-05-19 | ZAc 1,276.00 | ZAc 1,303.00 | ZAc 1,280.00 | ZAc 1,303.00 | 15,194,951 |
| 2026-05-18 | ZAc 1,275.00 | ZAc 1,291.00 | ZAc 1,272.00 | ZAc 1,289.00 | 14,245,288 |
| 2026-05-15 | ZAc 1,276.00 | ZAc 1,300.00 | ZAc 1,275.00 | ZAc 1,279.00 | 11,372,286 |
| 2026-05-14 | ZAc 1,285.00 | ZAc 1,304.00 | ZAc 1,277.00 | ZAc 1,285.00 | 13,778,478 |
| 2026-05-13 | ZAc 1,305.00 | ZAc 1,311.00 | ZAc 1,276.00 | ZAc 1,284.00 | 13,029,515 |
| 2026-05-12 | ZAc 1,304.00 | ZAc 1,306.00 | ZAc 1,281.00 | ZAc 1,302.00 | 15,756,752 |
| 2026-05-11 | ZAc 1,325.00 | ZAc 1,339.00 | ZAc 1,307.00 | ZAc 1,307.00 | 19,448,654 |
| 2026-05-08 | ZAc 1,352.00 | ZAc 1,361.00 | ZAc 1,330.00 | ZAc 1,335.00 | 8,751,293 |
| 2026-05-07 | ZAc 1,381.00 | ZAc 1,374.00 | ZAc 1,358.00 | ZAc 1,369.00 | 12,796,282 |
| 2026-05-06 | ZAc 1,342.00 | ZAc 1,387.00 | ZAc 1,352.00 | ZAc 1,356.00 | 11,056,630 |
| 2026-05-05 | ZAc 1,343.00 | ZAc 1,356.00 | ZAc 1,332.00 | ZAc 1,337.00 | 14,879,753 |
| 2026-05-04 | ZAc 1,358.00 | ZAc 1,372.00 | ZAc 1,348.00 | ZAc 1,355.00 | 13,802,159 |
| 2026-04-30 | ZAc 1,330.00 | ZAc 1,368.00 | ZAc 1,334.00 | ZAc 1,359.00 | 24,264,846 |
| 2026-04-29 | ZAc 1,332.00 | ZAc 1,356.00 | ZAc 1,336.00 | ZAc 1,339.00 | 18,902,730 |
| 2026-04-28 | ZAc 1,325.00 | ZAc 1,349.00 | ZAc 1,321.00 | ZAc 1,341.00 | 17,584,217 |
| 2026-04-24 | ZAc 1,336.00 | ZAc 1,353.00 | ZAc 1,330.00 | ZAc 1,339.00 | 12,493,738 |
| 2026-04-23 | ZAc 1,348.00 | ZAc 1,359.00 | ZAc 1,337.00 | ZAc 1,344.00 | 16,905,526 |
| 2026-04-22 | ZAc 1,356.00 | ZAc 1,376.00 | ZAc 1,353.00 | ZAc 1,364.00 | 16,723,663 |
| 2026-04-21 | ZAc 1,349.00 | ZAc 1,364.00 | ZAc 1,341.00 | ZAc 1,358.00 | 15,004,378 |
| 2026-04-20 | ZAc 1,363.00 | ZAc 1,369.00 | ZAc 1,348.00 | ZAc 1,353.00 | 16,897,422 |
| 2026-04-17 | ZAc 1,370.00 | ZAc 1,382.00 | ZAc 1,354.00 | ZAc 1,371.00 | 15,816,797 |
| 2026-04-16 | ZAc 1,342.00 | ZAc 1,369.00 | ZAc 1,336.00 | ZAc 1,359.00 | 14,120,191 |
| 2026-04-15 | ZAc 1,363.00 | ZAc 1,367.00 | ZAc 1,341.00 | ZAc 1,344.00 | 24,926,157 |
| 2026-04-14 | ZAc 1,376.00 | ZAc 1,392.00 | ZAc 1,345.00 | ZAc 1,357.00 | 27,673,135 |
| 2026-04-13 | ZAc 1,381.00 | ZAc 1,377.00 | ZAc 1,352.00 | ZAc 1,365.00 | 22,635,642 |
| 2026-04-10 | ZAc 1,405.00 | ZAc 1,396.00 | ZAc 1,370.00 | ZAc 1,385.00 | 20,081,045 |
| 2026-04-09 | ZAc 1,409.00 | ZAc 1,407.00 | ZAc 1,360.00 | ZAc 1,382.00 | 25,811,714 |
| 2026-04-08 | ZAc 1,385.00 | ZAc 1,423.00 | ZAc 1,371.00 | ZAc 1,389.00 | 32,068,259 |
| 2026-04-07 | ZAc 1,399.00 | ZAc 1,403.00 | ZAc 1,374.00 | ZAc 1,393.00 | 17,874,199 |
| 2026-04-02 | ZAc 1,390.00 | ZAc 1,401.00 | ZAc 1,367.00 | ZAc 1,398.00 | 18,707,280 |
| 2026-04-01 | ZAc 1,401.00 | ZAc 1,430.00 | ZAc 1,378.00 | ZAc 1,408.00 | 23,183,341 |
| 2026-03-31 | ZAc 1,393.00 | ZAc 1,407.00 | ZAc 1,380.00 | ZAc 1,380.00 | 16,740,037 |
| 2026-03-30 | ZAc 1,380.00 | ZAc 1,384.00 | ZAc 1,342.00 | ZAc 1,384.00 | 26,110,622 |
| 2026-03-27 | ZAc 1,412.00 | ZAc 1,390.00 | ZAc 1,355.00 | ZAc 1,375.00 | 24,309,579 |
| 2026-03-26 | ZAc 1,380.00 | ZAc 1,399.00 | ZAc 1,360.00 | ZAc 1,392.00 | 38,919,768 |
| 2026-03-25 | ZAc 1,389.00 | ZAc 1,398.00 | ZAc 1,350.00 | ZAc 1,392.00 | 27,273,231 |
| 2026-03-24 | ZAc 1,412.00 | ZAc 1,374.00 | ZAc 1,335.00 | ZAc 1,353.00 | 33,026,306 |
| 2026-03-23 | ZAc 1,350.00 | ZAc 1,400.00 | ZAc 1,332.00 | ZAc 1,366.00 | 29,735,489 |
| 2026-03-20 | ZAc 1,367.00 | ZAc 1,407.00 | ZAc 1,360.00 | ZAc 1,360.00 | 47,485,983 |
| 2026-03-19 | ZAc 1,400.00 | ZAc 1,399.00 | ZAc 1,346.00 | ZAc 1,376.00 | 62,011,020 |
| 2026-03-18 | ZAc 1,450.00 | ZAc 1,466.00 | ZAc 1,390.00 | ZAc 1,394.00 | 28,459,802 |
| 2026-03-17 | ZAc 1,480.00 | ZAc 1,459.00 | ZAc 1,399.00 | ZAc 1,453.00 | 35,604,031 |
| 2026-03-16 | ZAc 1,472.00 | ZAc 1,496.00 | ZAc 1,437.00 | ZAc 1,461.00 | 26,662,569 |
| 2026-03-13 | ZAc 1,483.00 | ZAc 1,493.00 | ZAc 1,451.00 | ZAc 1,473.00 | 15,276,052 |
| 2026-03-12 | ZAc 1,465.00 | ZAc 1,501.00 | ZAc 1,466.00 | ZAc 1,483.00 | 14,640,014 |
| 2026-03-11 | ZAc 1,510.00 | ZAc 1,541.00 | ZAc 1,475.00 | ZAc 1,506.00 | 22,143,505 |
| 2026-03-10 | ZAc 1,491.00 | ZAc 1,539.00 | ZAc 1,448.93 | ZAc 1,523.00 | 31,186,890 |
| 2026-03-09 | ZAc 1,434.00 | ZAc 1,485.00 | ZAc 1,413.00 | ZAc 1,485.00 | 17,793,413 |
| 2026-03-06 | ZAc 1,514.00 | ZAc 1,517.00 | ZAc 1,435.00 | ZAc 1,455.00 | 19,974,146 |
| 2026-03-05 | ZAc 1,538.00 | ZAc 1,540.00 | ZAc 1,499.00 | ZAc 1,515.00 | 19,231,741 |
| 2026-03-04 | ZAc 1,510.00 | ZAc 1,547.00 | ZAc 1,472.00 | ZAc 1,538.00 | 17,377,176 |
| 2026-03-03 | ZAc 1,628.00 | ZAc 1,613.00 | ZAc 1,495.00 | ZAc 1,511.00 | 23,221,542 |
| 2026-03-02 | ZAc 1,615.00 | ZAc 1,634.00 | ZAc 1,603.00 | ZAc 1,617.00 | 11,464,475 |
| 2026-02-27 | ZAc 1,696.00 | ZAc 1,700.00 | ZAc 1,651.00 | ZAc 1,654.00 | 15,489,968 |
| 2026-02-26 | ZAc 1,659.00 | ZAc 1,689.00 | ZAc 1,654.00 | ZAc 1,681.00 | 24,922,846 |
| 2026-02-25 | ZAc 1,657.00 | ZAc 1,660.00 | ZAc 1,635.00 | ZAc 1,659.00 | 12,433,232 |
| 2026-02-24 | ZAc 1,612.00 | ZAc 1,652.00 | ZAc 1,600.00 | ZAc 1,651.00 | 12,221,756 |
| 2026-02-23 | ZAc 1,592.00 | ZAc 1,629.00 | ZAc 1,603.00 | ZAc 1,625.00 | 12,401,545 |
| 2026-02-20 | ZAc 1,620.00 | ZAc 1,627.00 | ZAc 1,601.00 | ZAc 1,607.00 | 6,873,098 |
| 2026-02-19 | ZAc 1,601.00 | ZAc 1,640.00 | ZAc 1,605.00 | ZAc 1,618.00 | 8,212,024 |
| 2026-02-18 | ZAc 1,619.00 | ZAc 1,640.00 | ZAc 1,601.00 | ZAc 1,623.00 | 11,095,751 |
| 2026-02-17 | ZAc 1,570.00 | ZAc 1,619.00 | ZAc 1,584.00 | ZAc 1,600.00 | 10,569,399 |
| 2026-02-16 | ZAc 1,561.00 | ZAc 1,596.00 | ZAc 1,566.00 | ZAc 1,596.00 | 6,265,787 |
| 2026-02-13 | ZAc 1,590.00 | ZAc 1,609.00 | ZAc 1,564.00 | ZAc 1,570.00 | 12,688,846 |
| 2026-02-12 | ZAc 1,575.00 | ZAc 1,607.00 | ZAc 1,575.00 | ZAc 1,607.00 | 16,217,201 |
| 2026-02-11 | ZAc 1,603.00 | ZAc 1,605.00 | ZAc 1,575.00 | ZAc 1,593.00 | 9,172,296 |
| 2026-02-10 | ZAc 1,585.00 | ZAc 1,608.00 | ZAc 1,578.00 | ZAc 1,603.00 | 12,370,927 |
| 2026-02-09 | ZAc 1,589.00 | ZAc 1,595.00 | ZAc 1,568.00 | ZAc 1,590.00 | 10,318,733 |
| 2026-02-06 | ZAc 1,560.00 | ZAc 1,575.00 | ZAc 1,550.00 | ZAc 1,575.00 | 6,052,892 |
| 2026-02-05 | ZAc 1,540.00 | ZAc 1,587.00 | ZAc 1,540.00 | ZAc 1,564.00 | 14,422,818 |
| 2026-02-04 | ZAc 1,550.00 | ZAc 1,573.00 | ZAc 1,528.00 | ZAc 1,552.00 | 12,331,301 |
| 2026-02-03 | ZAc 1,574.00 | ZAc 1,591.00 | ZAc 1,548.00 | ZAc 1,577.00 | 16,392,183 |
| 2026-02-02 | ZAc 1,536.00 | ZAc 1,574.00 | ZAc 1,513.00 | ZAc 1,564.00 | 15,338,788 |
| 2026-01-30 | ZAc 1,575.00 | ZAc 1,588.00 | ZAc 1,530.00 | ZAc 1,560.00 | 23,406,145 |
| 2026-01-29 | ZAc 1,545.00 | ZAc 1,600.00 | ZAc 1,536.00 | ZAc 1,570.00 | 27,493,907 |
| 2026-01-28 | ZAc 1,532.00 | ZAc 1,549.00 | ZAc 1,505.00 | ZAc 1,545.00 | 16,807,170 |
| 2026-01-27 | ZAc 1,511.00 | ZAc 1,545.00 | ZAc 1,500.00 | ZAc 1,525.00 | 18,125,408 |
| 2026-01-26 | ZAc 1,514.00 | ZAc 1,521.00 | ZAc 1,493.00 | ZAc 1,520.00 | 10,492,819 |
| 2026-01-23 | ZAc 1,510.00 | ZAc 1,530.00 | ZAc 1,497.00 | ZAc 1,516.00 | 14,899,634 |
| 2026-01-22 | ZAc 1,499.00 | ZAc 1,535.00 | ZAc 1,485.00 | ZAc 1,525.00 | 21,943,002 |
| 2026-01-21 | ZAc 1,490.00 | ZAc 1,490.00 | ZAc 1,464.00 | ZAc 1,480.00 | 11,500,085 |
| 2026-01-20 | ZAc 1,477.00 | ZAc 1,493.00 | ZAc 1,460.00 | ZAc 1,486.00 | 9,882,542 |
| 2026-01-19 | ZAc 1,487.00 | ZAc 1,481.00 | ZAc 1,447.00 | ZAc 1,482.00 | 9,474,814 |
| 2026-01-16 | ZAc 1,470.00 | ZAc 1,497.00 | ZAc 1,466.00 | ZAc 1,478.00 | 18,156,748 |
| 2026-01-15 | ZAc 1,500.00 | ZAc 1,499.00 | ZAc 1,479.00 | ZAc 1,490.00 | 15,249,015 |
| 2026-01-14 | ZAc 1,520.00 | ZAc 1,500.00 | ZAc 1,472.00 | ZAc 1,486.00 | 11,396,835 |
| 2026-01-13 | ZAc 1,511.00 | ZAc 1,512.00 | ZAc 1,488.00 | ZAc 1,494.00 | 12,269,020 |
| 2026-01-12 | ZAc 1,529.00 | ZAc 1,521.00 | ZAc 1,484.00 | ZAc 1,512.00 | 12,245,378 |
| 2026-01-09 | ZAc 1,535.00 | ZAc 1,528.00 | ZAc 1,507.00 | ZAc 1,523.00 | 10,500,779 |
| 2026-01-08 | ZAc 1,555.00 | ZAc 1,535.00 | ZAc 1,500.00 | ZAc 1,510.00 | 16,780,275 |
| 2026-01-07 | ZAc 1,555.00 | ZAc 1,549.00 | ZAc 1,527.00 | ZAc 1,534.00 | 14,733,577 |
| 2026-01-06 | ZAc 1,509.00 | ZAc 1,554.00 | ZAc 1,511.00 | ZAc 1,540.00 | 14,121,397 |
| 2026-01-05 | ZAc 1,510.00 | ZAc 1,533.00 | ZAc 1,494.00 | ZAc 1,508.00 | 8,763,037 |
| 2026-01-02 | ZAc 1,490.00 | ZAc 1,530.00 | ZAc 1,472.00 | ZAc 1,517.00 | 13,979,980 |
| 2025-12-31 | ZAc 1,464.00 | ZAc 1,498.00 | ZAc 1,472.00 | ZAc 1,490.00 | 4,264,191 |
| 2025-12-30 | ZAc 1,484.00 | ZAc 1,497.00 | ZAc 1,471.00 | ZAc 1,481.00 | 6,475,887 |
| 2025-12-29 | ZAc 1,475.00 | ZAc 1,484.00 | ZAc 1,467.00 | ZAc 1,483.00 | 11,054,235 |
| 2025-12-24 | ZAc 1,475.00 | ZAc 1,488.00 | ZAc 1,462.00 | ZAc 1,462.00 | 2,870,162 |
| 2025-12-23 | ZAc 1,469.00 | ZAc 1,472.00 | ZAc 1,448.00 | ZAc 1,472.00 | 6,514,063 |
| 2025-12-22 | ZAc 1,451.00 | ZAc 1,460.00 | ZAc 1,425.00 | ZAc 1,457.00 | 7,880,334 |
| 2025-12-19 | ZAc 1,450.00 | ZAc 1,475.00 | ZAc 1,432.00 | ZAc 1,464.00 | 34,516,412 |
| 2025-12-18 | ZAc 1,440.00 | ZAc 1,478.00 | ZAc 1,436.00 | ZAc 1,468.00 | 41,475,974 |
| 2025-12-17 | ZAc 1,432.00 | ZAc 1,447.00 | ZAc 1,404.00 | ZAc 1,434.00 | 24,291,684 |
| 2025-12-15 | ZAc 1,390.00 | ZAc 1,449.00 | ZAc 1,429.00 | ZAc 1,438.00 | 15,333,481 |
| 2025-12-12 | ZAc 1,410.00 | ZAc 1,437.00 | ZAc 1,405.00 | ZAc 1,430.00 | 18,266,913 |
| 2025-12-11 | ZAc 1,408.00 | ZAc 1,419.00 | ZAc 1,385.00 | ZAc 1,411.00 | 17,419,092 |
| 2025-12-10 | ZAc 1,393.00 | ZAc 1,412.00 | ZAc 1,394.00 | ZAc 1,403.00 | 11,035,944 |
| 2025-12-09 | ZAc 1,390.00 | ZAc 1,413.00 | ZAc 1,383.00 | ZAc 1,407.00 | 19,444,327 |
| 2025-12-08 | ZAc 1,390.00 | ZAc 1,399.00 | ZAc 1,377.00 | ZAc 1,390.00 | 11,020,734 |
| 2025-12-05 | ZAc 1,395.00 | ZAc 1,403.00 | ZAc 1,370.00 | ZAc 1,395.00 | 15,971,546 |
| 2025-12-04 | ZAc 1,395.00 | ZAc 1,392.00 | ZAc 1,361.00 | ZAc 1,376.00 | 14,093,659 |
| 2025-12-03 | ZAc 1,391.00 | ZAc 1,392.00 | ZAc 1,375.00 | ZAc 1,387.00 | 23,366,925 |
| 2025-12-02 | ZAc 1,380.00 | ZAc 1,405.00 | ZAc 1,362.00 | ZAc 1,388.00 | 10,937,842 |
| 2025-12-01 | ZAc 1,391.00 | ZAc 1,391.00 | ZAc 1,355.00 | ZAc 1,386.00 | 17,547,497 |
| 2025-11-28 | ZAc 1,386.00 | ZAc 1,400.00 | ZAc 1,381.00 | ZAc 1,387.00 | 33,052,322 |
| 2025-11-27 | ZAc 1,400.00 | ZAc 1,437.00 | ZAc 1,390.00 | ZAc 1,393.00 | 16,140,191 |
| 2025-11-26 | ZAc 1,403.00 | ZAc 1,433.00 | ZAc 1,401.00 | ZAc 1,420.00 | 24,412,520 |
| 2025-11-25 | ZAc 1,362.00 | ZAc 1,414.00 | ZAc 1,361.00 | ZAc 1,410.00 | 32,890,308 |
| 2025-11-24 | ZAc 1,340.00 | ZAc 1,375.00 | ZAc 1,326.00 | ZAc 1,375.00 | 508,253,990 |
| 2025-11-21 | ZAc 1,359.00 | ZAc 1,359.00 | ZAc 1,320.00 | ZAc 1,348.00 | 29,532,651 |
| 2025-11-20 | ZAc 1,385.00 | ZAc 1,401.00 | ZAc 1,346.00 | ZAc 1,364.00 | 29,785,458 |
| 2025-11-19 | ZAc 1,355.00 | ZAc 1,371.00 | ZAc 1,343.00 | ZAc 1,371.00 | 24,116,431 |
| 2025-11-18 | ZAc 1,372.00 | ZAc 1,381.00 | ZAc 1,347.00 | ZAc 1,358.00 | 19,714,171 |
| 2025-11-17 | ZAc 1,341.00 | ZAc 1,388.00 | ZAc 1,338.00 | ZAc 1,388.00 | 29,778,204 |
| 2025-11-14 | ZAc 1,360.00 | ZAc 1,361.00 | ZAc 1,318.00 | ZAc 1,346.00 | 17,668,470 |
| 2025-11-13 | ZAc 1,355.00 | ZAc 1,390.00 | ZAc 1,353.00 | ZAc 1,368.00 | 20,426,212 |
| 2025-11-12 | ZAc 1,338.00 | ZAc 1,370.00 | ZAc 1,319.00 | ZAc 1,360.00 | 27,024,266 |
| 2025-11-11 | ZAc 1,326.00 | ZAc 1,339.00 | ZAc 1,320.00 | ZAc 1,327.00 | 20,541,633 |
| 2025-11-10 | ZAc 1,340.00 | ZAc 1,362.00 | ZAc 1,320.00 | ZAc 1,327.00 | 15,629,846 |
| 2025-11-07 | ZAc 1,350.00 | ZAc 1,347.00 | ZAc 1,325.00 | ZAc 1,346.00 | 22,535,096 |
| 2025-11-06 | ZAc 1,345.00 | ZAc 1,355.00 | ZAc 1,329.00 | ZAc 1,340.00 | 27,540,681 |
| 2025-11-05 | ZAc 1,315.00 | ZAc 1,353.00 | ZAc 1,312.00 | ZAc 1,352.00 | 24,902,483 |
| 2025-11-04 | ZAc 1,341.00 | ZAc 1,352.00 | ZAc 1,314.00 | ZAc 1,337.00 | 27,527,001 |
| 2025-11-03 | ZAc 1,355.00 | ZAc 1,379.00 | ZAc 1,342.00 | ZAc 1,345.00 | 13,758,916 |
| 2025-10-31 | ZAc 1,399.00 | ZAc 1,377.00 | ZAc 1,346.00 | ZAc 1,355.00 | 18,125,411 |
| 2025-10-30 | ZAc 1,398.00 | ZAc 1,380.00 | ZAc 1,348.00 | ZAc 1,360.00 | 14,288,786 |
| 2025-10-29 | ZAc 1,416.00 | ZAc 1,418.00 | ZAc 1,379.00 | ZAc 1,379.00 | 20,927,715 |
| 2025-10-28 | ZAc 1,400.00 | ZAc 1,449.00 | ZAc 1,377.00 | ZAc 1,415.00 | 39,188,352 |
| 2025-10-27 | ZAc 1,380.00 | ZAc 1,401.00 | ZAc 1,372.00 | ZAc 1,390.00 | 11,999,986 |
| 2025-10-24 | ZAc 1,400.00 | ZAc 1,420.00 | ZAc 1,389.00 | ZAc 1,395.00 | 15,713,325 |
| 2025-10-23 | ZAc 1,390.00 | ZAc 1,412.00 | ZAc 1,382.00 | ZAc 1,412.00 | 20,014,317 |
| 2025-10-22 | ZAc 1,359.00 | ZAc 1,404.00 | ZAc 1,360.00 | ZAc 1,404.00 | 21,210,764 |
| 2025-10-21 | ZAc 1,345.00 | ZAc 1,372.00 | ZAc 1,333.00 | ZAc 1,361.00 | 29,324,702 |
| 2025-10-20 | ZAc 1,320.00 | ZAc 1,343.00 | ZAc 1,318.00 | ZAc 1,339.00 | 41,229,088 |
| 2025-10-17 | ZAc 1,360.00 | ZAc 1,362.00 | ZAc 1,318.00 | ZAc 1,327.00 | 34,696,927 |
| 2025-10-16 | ZAc 1,350.00 | ZAc 1,374.00 | ZAc 1,352.00 | ZAc 1,364.00 | 18,244,871 |
| 2025-10-15 | ZAc 1,345.00 | ZAc 1,369.00 | ZAc 1,339.00 | ZAc 1,358.00 | 14,371,249 |
| 2025-10-14 | ZAc 1,335.00 | ZAc 1,364.00 | ZAc 1,329.00 | ZAc 1,357.00 | 17,932,159 |
| 2025-10-13 | ZAc 1,341.00 | ZAc 1,363.00 | ZAc 1,327.00 | ZAc 1,345.00 | 24,339,146 |
| 2025-10-10 | ZAc 1,329.00 | ZAc 1,355.00 | ZAc 1,320.00 | ZAc 1,355.00 | 20,490,484 |
| 2025-10-09 | ZAc 1,289.00 | ZAc 1,323.00 | ZAc 1,289.00 | ZAc 1,323.00 | 23,265,686 |