Primary Health Properties Plc (PHP) Price History
Daily open, high, low, close and volume for Primary Health Properties Plc (PHP) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | ZAc 1,984.00 | ZAc 1,984.00 | ZAc 1,970.00 | ZAc 1,970.00 | 2,779 |
| 2026-10-12 | ZAc 1,963.00 | ZAc 1,968.00 | ZAc 1,963.00 | ZAc 1,965.00 | 19,277 |
| 2026-10-09 | ZAc 1,990.00 | ZAc 1,970.00 | ZAc 1,963.00 | ZAc 1,963.00 | 272 |
| 2026-10-08 | ZAc 1,967.00 | ZAc 1,967.00 | ZAc 1,967.00 | ZAc 1,967.00 | 21 |
| 2026-10-07 | ZAc 1,992.00 | ZAc 1,997.00 | ZAc 1,947.00 | ZAc 1,964.00 | 69,557 |
| 2026-10-06 | ZAc 1,965.00 | ZAc 1,971.00 | ZAc 1,944.00 | ZAc 1,944.00 | 12,338 |
| 2026-10-05 | ZAc 1,933.00 | ZAc 1,987.00 | ZAc 1,966.00 | ZAc 1,933.00 | 27,119 |
| 2026-10-02 | ZAc 1,971.00 | ZAc 1,996.00 | ZAc 1,964.00 | ZAc 1,980.00 | 78,953 |
| 2026-10-01 | ZAc 1,950.00 | ZAc 2,001.00 | ZAc 1,950.00 | ZAc 1,963.00 | 220,172 |
| 2026-09-30 | ZAc 2,006.00 | ZAc 2,008.00 | ZAc 1,935.00 | ZAc 1,935.00 | 706,284 |
| 2026-09-29 | ZAc 1,989.00 | ZAc 2,001.00 | ZAc 1,985.00 | ZAc 2,001.00 | 1,003,506 |
| 2026-09-28 | ZAc 2,015.00 | ZAc 2,020.00 | ZAc 1,991.00 | ZAc 2,020.00 | 3,977,545 |
| 2026-09-25 | ZAc 2,000.00 | ZAc 2,000.00 | ZAc 1,933.00 | ZAc 1,933.00 | 514,094 |
| 2026-09-23 | ZAc 2,020.00 | ZAc 2,022.82 | ZAc 2,000.00 | ZAc 2,000.00 | 1,086,969 |
| 2026-09-22 | ZAc 2,022.00 | ZAc 2,040.00 | ZAc 2,015.00 | ZAc 2,020.00 | 56,225 |
| 2026-09-21 | ZAc 2,002.00 | ZAc 2,046.00 | ZAc 1,997.00 | ZAc 2,037.00 | 275,272 |
| 2026-09-18 | ZAc 2,034.00 | ZAc 2,034.00 | ZAc 1,916.00 | ZAc 1,933.00 | 2,216,678 |
| 2026-09-17 | ZAc 2,062.00 | ZAc 2,062.00 | ZAc 2,000.00 | ZAc 2,015.00 | 105,919 |
| 2026-09-16 | ZAc 2,025.00 | ZAc 2,057.00 | ZAc 2,019.00 | ZAc 2,057.00 | 1,662,544 |
| 2026-09-15 | ZAc 2,004.00 | ZAc 2,036.00 | ZAc 2,004.00 | ZAc 2,036.00 | 9,485 |
| 2026-09-14 | ZAc 2,009.00 | ZAc 2,018.10 | ZAc 2,002.00 | ZAc 2,003.00 | 466,566 |
| 2026-09-11 | ZAc 2,012.00 | ZAc 2,012.00 | ZAc 1,994.00 | ZAc 2,000.00 | 880,778 |
| 2026-09-10 | ZAc 2,010.00 | ZAc 2,026.00 | ZAc 1,990.00 | ZAc 2,001.00 | 20,296 |
| 2026-09-09 | ZAc 2,030.00 | ZAc 2,035.00 | ZAc 2,017.00 | ZAc 2,021.00 | 21,928 |
| 2026-09-08 | ZAc 2,031.00 | ZAc 2,036.00 | ZAc 2,022.00 | ZAc 2,036.00 | 7,822 |
| 2026-09-07 | ZAc 2,033.00 | ZAc 2,041.00 | ZAc 2,014.00 | ZAc 2,017.00 | 1,549 |
| 2026-09-04 | ZAc 2,036.00 | ZAc 2,036.00 | ZAc 2,012.00 | ZAc 2,035.00 | 3,735 |
| 2026-09-03 | ZAc 1,999.00 | ZAc 2,036.00 | ZAc 1,999.00 | ZAc 2,036.00 | 3,357,584 |
| 2026-09-02 | ZAc 2,045.00 | ZAc 2,045.00 | ZAc 1,996.00 | ZAc 1,996.00 | 5,021 |
| 2026-09-01 | ZAc 2,055.00 | ZAc 2,078.00 | ZAc 2,026.00 | ZAc 2,026.00 | 139,933 |
| 2026-08-31 | ZAc 2,450.00 | ZAc 2,450.00 | ZAc 1,923.00 | ZAc 1,931.00 | 5,469 |
| 2026-08-28 | ZAc 2,086.00 | ZAc 2,102.00 | ZAc 2,076.00 | ZAc 2,077.00 | 1,389 |
| 2026-08-27 | ZAc 2,109.00 | ZAc 2,109.00 | ZAc 2,072.00 | ZAc 2,077.00 | 8,533 |
| 2026-08-26 | ZAc 2,124.00 | ZAc 2,135.00 | ZAc 2,088.00 | ZAc 2,088.00 | 4,727 |
| 2026-08-25 | ZAc 2,100.00 | ZAc 2,137.00 | ZAc 2,100.00 | ZAc 2,114.00 | 2,868 |
| 2026-08-24 | ZAc 2,119.00 | ZAc 2,135.00 | ZAc 2,105.00 | ZAc 2,109.00 | 16,927 |
| 2026-08-21 | ZAc 2,111.00 | ZAc 2,498.00 | ZAc 2,010.00 | ZAc 2,095.00 | 10,310 |
| 2026-08-20 | ZAc 2,089.00 | ZAc 2,111.00 | ZAc 2,077.00 | ZAc 2,111.00 | 34,110 |
| 2026-08-19 | ZAc 2,090.00 | ZAc 2,480.00 | ZAc 2,056.00 | ZAc 2,480.00 | 285 |
| 2026-08-18 | ZAc 2,100.00 | ZAc 2,110.00 | ZAc 2,068.00 | ZAc 2,110.00 | 5,196 |
| 2026-08-17 | ZAc 2,097.00 | ZAc 2,100.00 | ZAc 2,075.00 | ZAc 2,075.00 | 7,221 |
| 2026-08-14 | ZAc 2,075.00 | ZAc 2,125.00 | ZAc 2,075.00 | ZAc 2,125.00 | 106,152 |
| 2026-08-13 | ZAc 2,099.00 | ZAc 2,099.00 | ZAc 2,054.00 | ZAc 2,089.00 | 319,636 |
| 2026-08-12 | ZAc 2,066.00 | ZAc 2,105.00 | ZAc 2,060.00 | ZAc 2,081.00 | 11,172 |
| 2026-08-11 | ZAc 2,517.00 | ZAc 2,517.00 | ZAc 2,071.00 | ZAc 2,071.00 | 14,314 |
| 2026-08-07 | ZAc 2,114.00 | ZAc 2,114.00 | ZAc 2,050.00 | ZAc 2,102.00 | 2,240 |
| 2026-08-06 | ZAc 2,118.00 | ZAc 2,152.00 | ZAc 2,089.00 | ZAc 2,152.00 | 1,617,683 |
| 2026-08-05 | ZAc 2,131.00 | ZAc 2,500.00 | ZAc 2,101.00 | ZAc 2,500.00 | 11,122 |
| 2026-08-04 | ZAc 2,140.00 | ZAc 2,500.00 | ZAc 2,101.00 | ZAc 2,500.00 | 8,491 |
| 2026-08-03 | ZAc 2,115.00 | ZAc 2,156.00 | ZAc 2,113.00 | ZAc 2,143.00 | 229,329 |
| 2026-07-31 | ZAc 2,148.00 | ZAc 2,148.00 | ZAc 2,100.00 | ZAc 2,120.00 | 63,449 |
| 2026-07-30 | ZAc 2,181.00 | ZAc 2,181.00 | ZAc 2,135.00 | ZAc 2,138.00 | 1,551 |
| 2026-07-29 | ZAc 2,154.00 | ZAc 2,168.00 | ZAc 2,001.00 | ZAc 2,001.00 | 706 |
| 2026-07-28 | ZAc 2,162.00 | ZAc 2,171.00 | ZAc 2,131.00 | ZAc 2,166.00 | 6,890 |
| 2026-07-27 | ZAc 2,127.00 | ZAc 2,138.00 | ZAc 2,100.00 | ZAc 2,100.00 | 1,336 |
| 2026-07-24 | ZAc 2,122.00 | ZAc 2,141.00 | ZAc 2,101.00 | ZAc 2,101.00 | 1,285 |
| 2026-07-23 | ZAc 2,100.00 | ZAc 2,100.00 | ZAc 2,082.00 | ZAc 2,083.00 | 18,817 |
| 2026-07-22 | ZAc 2,001.00 | ZAc 2,095.00 | ZAc 2,070.00 | ZAc 2,070.00 | 959 |
| 2026-07-21 | ZAc 2,070.00 | ZAc 2,100.00 | ZAc 2,057.00 | ZAc 2,100.00 | 15,630 |
| 2026-07-20 | ZAc 2,109.00 | ZAc 2,150.00 | ZAc 2,081.00 | ZAc 2,150.00 | 756 |
| 2026-07-17 | ZAc 2,070.00 | ZAc 2,117.00 | ZAc 2,070.00 | ZAc 2,091.00 | 6,903 |
| 2026-07-16 | ZAc 2,050.00 | ZAc 2,055.00 | ZAc 2,024.00 | ZAc 2,055.00 | 18,632 |
| 2026-07-15 | ZAc 2,021.00 | ZAc 2,052.00 | ZAc 2,007.00 | ZAc 2,050.00 | 39,380 |
| 2026-07-14 | ZAc 2,024.00 | ZAc 2,056.00 | ZAc 2,007.00 | ZAc 2,054.00 | 6,335 |
| 2026-07-13 | ZAc 2,039.00 | ZAc 2,060.00 | ZAc 2,039.00 | ZAc 2,060.00 | 1,329 |
| 2026-07-10 | ZAc 2,075.00 | ZAc 2,075.00 | ZAc 2,049.00 | ZAc 2,060.00 | 31,575 |
| 2026-07-09 | ZAc 2,056.00 | ZAc 2,070.00 | ZAc 2,019.00 | ZAc 2,056.00 | 240,863 |
| 2026-07-08 | ZAc 2,052.00 | ZAc 2,052.00 | ZAc 2,013.00 | ZAc 2,022.00 | 1,472 |
| 2026-07-07 | ZAc 2,040.00 | ZAc 2,060.00 | ZAc 1,999.00 | ZAc 2,055.00 | 1,902 |
| 2026-07-06 | ZAc 2,021.00 | ZAc 2,051.00 | ZAc 2,005.00 | ZAc 2,020.00 | 25,595 |
| 2026-07-03 | ZAc 2,072.00 | ZAc 2,072.00 | ZAc 2,020.00 | ZAc 2,020.00 | 2,827 |
| 2026-07-02 | ZAc 2,038.00 | ZAc 2,075.00 | ZAc 2,038.00 | ZAc 2,040.00 | 2,796 |
| 2026-07-01 | ZAc 2,418.00 | ZAc 2,423.00 | ZAc 2,016.00 | ZAc 2,016.00 | 40,012 |
| 2026-06-30 | ZAc 2,091.00 | ZAc 2,096.00 | ZAc 2,064.00 | ZAc 2,095.00 | 9,299 |
| 2026-06-29 | ZAc 2,077.00 | ZAc 2,114.00 | ZAc 2,077.00 | ZAc 2,106.00 | 19,006 |
| 2026-06-26 | ZAc 2,101.00 | ZAc 2,101.00 | ZAc 2,082.00 | ZAc 2,082.00 | 1,530 |
| 2026-06-25 | ZAc 2,142.00 | ZAc 2,142.00 | ZAc 2,082.00 | ZAc 2,105.00 | 30,306 |
| 2026-06-24 | ZAc 2,084.00 | ZAc 2,500.00 | ZAc 2,062.00 | ZAc 2,500.00 | 32,597 |
| 2026-06-23 | ZAc 2,012.00 | ZAc 2,012.00 | ZAc 1,987.00 | ZAc 1,987.00 | 4,026 |
| 2026-06-22 | ZAc 1,984.00 | ZAc 2,014.00 | ZAc 1,975.00 | ZAc 1,992.00 | 44,193 |
| 2026-06-19 | ZAc 2,005.00 | ZAc 2,018.00 | ZAc 1,980.00 | ZAc 1,980.00 | 191,733 |
| 2026-06-18 | ZAc 2,000.00 | ZAc 2,001.00 | ZAc 1,960.00 | ZAc 1,995.00 | 64,441 |
| 2026-06-17 | ZAc 2,023.00 | ZAc 2,023.00 | ZAc 1,999.00 | ZAc 2,000.00 | 30,322 |
| 2026-06-15 | ZAc 2,047.00 | ZAc 2,110.00 | ZAc 2,015.00 | ZAc 2,110.00 | 2,967 |
| 2026-06-12 | ZAc 2,040.00 | ZAc 2,040.00 | ZAc 2,004.00 | ZAc 2,004.00 | 13,164 |
| 2026-06-11 | ZAc 2,043.00 | ZAc 2,043.00 | ZAc 2,000.00 | ZAc 2,030.00 | 5,310 |
| 2026-06-10 | ZAc 2,027.00 | ZAc 2,036.00 | ZAc 2,015.00 | ZAc 2,035.00 | 745,652 |
| 2026-06-09 | ZAc 1,999.00 | ZAc 2,100.00 | ZAc 1,996.00 | ZAc 2,100.00 | 153,525 |
| 2026-06-08 | ZAc 2,022.00 | ZAc 2,022.00 | ZAc 1,974.00 | ZAc 1,974.00 | 16,618 |
| 2026-06-05 | ZAc 2,023.00 | ZAc 2,084.00 | ZAc 1,994.00 | ZAc 2,084.00 | 51,485 |
| 2026-06-04 | ZAc 1,995.00 | ZAc 2,013.00 | ZAc 1,995.00 | ZAc 2,013.00 | 215,476 |
| 2026-06-03 | ZAc 2,016.00 | ZAc 2,020.00 | ZAc 1,993.00 | ZAc 2,004.00 | 199,727 |
| 2026-06-02 | ZAc 2,039.00 | ZAc 2,039.00 | ZAc 1,996.00 | ZAc 2,037.00 | 53,236 |
| 2026-06-01 | ZAc 2,066.00 | ZAc 2,066.00 | ZAc 2,012.00 | ZAc 2,012.00 | 1,562 |
| 2026-05-29 | ZAc 2,080.00 | ZAc 2,110.00 | ZAc 2,053.00 | ZAc 2,110.00 | 7,924 |
| 2026-05-28 | ZAc 2,080.00 | ZAc 2,080.00 | ZAc 2,054.00 | ZAc 2,074.00 | 11,439 |
| 2026-05-27 | ZAc 2,088.00 | ZAc 2,095.00 | ZAc 2,080.00 | ZAc 2,090.00 | 9,062 |
| 2026-05-26 | ZAc 2,087.00 | ZAc 2,087.00 | ZAc 2,065.00 | ZAc 2,065.00 | 55,098 |
| 2026-05-25 | ZAc 2,120.00 | ZAc 2,120.00 | ZAc 2,066.00 | ZAc 2,110.00 | 3,796 |
| 2026-05-22 | ZAc 2,084.00 | ZAc 2,110.00 | ZAc 2,070.00 | ZAc 2,110.00 | 159,670 |
| 2026-05-21 | ZAc 2,083.00 | ZAc 2,098.00 | ZAc 2,054.00 | ZAc 2,092.00 | 25,475 |
| 2026-05-20 | ZAc 2,036.00 | ZAc 2,063.00 | ZAc 2,036.00 | ZAc 2,039.00 | 11,539 |
| 2026-05-19 | ZAc 2,070.00 | ZAc 2,083.00 | ZAc 2,058.00 | ZAc 2,078.00 | 14,513 |
| 2026-05-18 | ZAc 2,043.00 | ZAc 2,058.00 | ZAc 2,032.00 | ZAc 2,058.00 | 48,806 |
| 2026-05-15 | ZAc 2,052.00 | ZAc 2,053.00 | ZAc 2,015.00 | ZAc 2,015.00 | 53,646 |
| 2026-05-14 | ZAc 2,081.00 | ZAc 2,084.00 | ZAc 2,056.00 | ZAc 2,084.00 | 8,658 |
| 2026-05-13 | ZAc 2,067.00 | ZAc 2,068.00 | ZAc 2,032.00 | ZAc 2,066.00 | 14,982 |
| 2026-05-12 | ZAc 2,095.00 | ZAc 2,095.00 | ZAc 2,053.00 | ZAc 2,079.00 | 21,711 |
| 2026-05-11 | ZAc 2,111.00 | ZAc 2,112.00 | ZAc 2,089.00 | ZAc 2,100.00 | 869 |
| 2026-05-08 | ZAc 2,117.00 | ZAc 2,121.00 | ZAc 2,091.00 | ZAc 2,121.00 | 7,328 |
| 2026-05-07 | ZAc 2,116.00 | ZAc 2,116.00 | ZAc 2,080.00 | ZAc 2,106.00 | 234,223 |
| 2026-05-06 | ZAc 2,101.00 | ZAc 2,136.00 | ZAc 2,099.00 | ZAc 2,129.00 | 62,300 |
| 2026-05-05 | ZAc 2,151.00 | ZAc 2,151.00 | ZAc 2,075.00 | ZAc 2,100.00 | 32,690 |
| 2026-05-04 | ZAc 2,219.00 | ZAc 2,219.00 | ZAc 2,111.00 | ZAc 2,200.00 | 3,089 |
| 2026-04-30 | ZAc 2,100.00 | ZAc 2,217.00 | ZAc 2,093.00 | ZAc 2,217.00 | 308,594 |
| 2026-04-29 | ZAc 2,094.00 | ZAc 2,098.00 | ZAc 2,074.00 | ZAc 2,098.00 | 122,285 |
| 2026-04-28 | ZAc 2,090.00 | ZAc 2,109.00 | ZAc 2,080.00 | ZAc 2,084.00 | 12,135 |
| 2026-04-24 | ZAc 2,120.00 | ZAc 2,130.00 | ZAc 2,091.00 | ZAc 2,092.00 | 9,016 |
| 2026-04-23 | ZAc 2,114.00 | ZAc 2,120.00 | ZAc 2,094.00 | ZAc 2,120.00 | 23,121 |
| 2026-04-22 | ZAc 2,113.00 | ZAc 2,127.00 | ZAc 2,113.00 | ZAc 2,123.00 | 269,568 |
| 2026-04-21 | ZAc 2,114.00 | ZAc 2,155.00 | ZAc 2,114.00 | ZAc 2,155.00 | 3,713 |
| 2026-04-20 | ZAc 2,155.00 | ZAc 2,155.00 | ZAc 2,111.00 | ZAc 2,149.00 | 18,234 |
| 2026-04-17 | ZAc 2,154.00 | ZAc 2,160.00 | ZAc 2,090.00 | ZAc 2,090.00 | 15,443 |
| 2026-04-16 | ZAc 2,133.00 | ZAc 2,171.00 | ZAc 2,133.00 | ZAc 2,146.00 | 20,312 |
| 2026-04-15 | ZAc 2,141.00 | ZAc 2,141.00 | ZAc 2,112.00 | ZAc 2,132.00 | 2,856 |
| 2026-04-14 | ZAc 2,104.00 | ZAc 2,143.00 | ZAc 2,101.00 | ZAc 2,143.00 | 9,674 |
| 2026-04-13 | ZAc 2,112.00 | ZAc 2,112.00 | ZAc 2,080.00 | ZAc 2,085.00 | 34,158 |
| 2026-04-10 | ZAc 2,108.00 | ZAc 2,109.00 | ZAc 2,076.00 | ZAc 2,076.00 | 16,947 |
| 2026-04-09 | ZAc 2,095.00 | ZAc 2,095.00 | ZAc 2,055.00 | ZAc 2,065.00 | 1,788 |
| 2026-04-08 | ZAc 2,137.00 | ZAc 2,137.00 | ZAc 2,087.00 | ZAc 2,106.00 | 7,865 |
| 2026-04-07 | ZAc 2,075.00 | ZAc 2,078.00 | ZAc 2,045.00 | ZAc 2,078.00 | 14,147 |
| 2026-04-02 | ZAc 2,067.00 | ZAc 2,078.00 | ZAc 2,052.00 | ZAc 2,055.00 | 86,273 |
| 2026-04-01 | ZAc 2,073.00 | ZAc 2,073.00 | ZAc 2,038.00 | ZAc 2,038.00 | 21,984 |
| 2026-03-31 | ZAc 2,092.00 | ZAc 2,092.00 | ZAc 2,044.00 | ZAc 2,044.00 | 301,490 |
| 2026-03-30 | ZAc 2,059.00 | ZAc 2,070.00 | ZAc 2,027.00 | ZAc 2,070.00 | 7,534 |
| 2026-03-27 | ZAc 2,171.00 | ZAc 2,171.00 | ZAc 2,030.00 | ZAc 2,057.00 | 22,516 |
| 2026-03-26 | ZAc 2,060.00 | ZAc 2,073.00 | ZAc 2,032.00 | ZAc 2,073.00 | 7,562 |
| 2026-03-25 | ZAc 2,149.00 | ZAc 2,149.00 | ZAc 2,033.00 | ZAc 2,063.00 | 17,498 |
| 2026-03-24 | ZAc 2,194.00 | ZAc 2,194.00 | ZAc 2,066.00 | ZAc 2,100.00 | 7,161 |
| 2026-03-23 | ZAc 2,150.00 | ZAc 2,179.00 | ZAc 2,022.00 | ZAc 2,098.00 | 67,360 |
| 2026-03-20 | ZAc 2,180.00 | ZAc 2,180.00 | ZAc 2,077.00 | ZAc 2,077.00 | 836,968 |
| 2026-03-19 | ZAc 2,314.00 | ZAc 2,314.00 | ZAc 2,160.00 | ZAc 2,165.00 | 99,971 |
| 2026-03-18 | ZAc 2,314.00 | ZAc 2,315.00 | ZAc 2,254.00 | ZAc 2,315.00 | 506 |
| 2026-03-17 | ZAc 2,236.00 | ZAc 2,259.00 | ZAc 2,181.00 | ZAc 2,246.00 | 14,023 |
| 2026-03-16 | ZAc 2,150.00 | ZAc 2,275.00 | ZAc 2,150.00 | ZAc 2,275.00 | 36,834 |
| 2026-03-13 | ZAc 2,247.00 | ZAc 2,277.00 | ZAc 2,226.00 | ZAc 2,250.00 | 162,508 |
| 2026-03-12 | ZAc 2,315.00 | ZAc 2,315.00 | ZAc 2,206.00 | ZAc 2,315.00 | 180,306 |
| 2026-03-11 | ZAc 2,314.00 | ZAc 2,314.00 | ZAc 2,213.00 | ZAc 2,219.00 | 71,591 |
| 2026-03-10 | ZAc 2,219.00 | ZAc 2,250.00 | ZAc 2,219.00 | ZAc 2,225.00 | 7,203 |
| 2026-03-09 | ZAc 2,133.00 | ZAc 2,247.00 | ZAc 2,133.00 | ZAc 2,200.00 | 54,669 |
| 2026-03-06 | ZAc 2,300.00 | ZAc 2,303.00 | ZAc 2,200.00 | ZAc 2,200.00 | 3,714 |
| 2026-03-05 | ZAc 2,297.00 | ZAc 2,316.00 | ZAc 2,269.00 | ZAc 2,269.00 | 18,889 |
| 2026-03-04 | ZAc 2,307.00 | ZAc 2,307.00 | ZAc 2,268.00 | ZAc 2,290.00 | 55,315 |
| 2026-03-03 | ZAc 2,250.00 | ZAc 2,296.00 | ZAc 2,250.00 | ZAc 2,290.00 | 6,455 |
| 2026-03-02 | ZAc 2,330.00 | ZAc 2,330.00 | ZAc 2,292.00 | ZAc 2,300.00 | 23,081 |
| 2026-02-27 | ZAc 2,321.00 | ZAc 2,335.00 | ZAc 2,304.00 | ZAc 2,320.00 | 141,789 |
| 2026-02-26 | ZAc 2,327.00 | ZAc 2,345.00 | ZAc 2,301.00 | ZAc 2,301.00 | 166,738 |
| 2026-02-25 | ZAc 2,338.00 | ZAc 2,342.00 | ZAc 2,300.00 | ZAc 2,300.00 | 36,447 |
| 2026-02-24 | ZAc 2,399.00 | ZAc 2,399.00 | ZAc 2,309.00 | ZAc 2,339.00 | 6,323 |
| 2026-02-23 | ZAc 2,250.00 | ZAc 2,331.00 | ZAc 2,250.00 | ZAc 2,317.00 | 15,401 |
| 2026-02-20 | ZAc 2,261.00 | ZAc 2,370.00 | ZAc 2,261.00 | ZAc 2,307.00 | 266,625 |
| 2026-02-19 | ZAc 2,343.00 | ZAc 2,362.00 | ZAc 2,322.00 | ZAc 2,330.00 | 234,640 |
| 2026-02-18 | ZAc 2,250.00 | ZAc 2,350.00 | ZAc 2,250.00 | ZAc 2,331.00 | 11,249 |
| 2026-02-17 | ZAc 2,353.00 | ZAc 2,374.00 | ZAc 2,320.00 | ZAc 2,331.00 | 46,674 |
| 2026-02-16 | ZAc 2,359.00 | ZAc 2,360.00 | ZAc 2,328.00 | ZAc 2,328.00 | 15,871 |
| 2026-02-13 | ZAc 2,309.00 | ZAc 2,349.00 | ZAc 2,307.00 | ZAc 2,307.00 | 27,670 |
| 2026-02-12 | ZAc 2,250.00 | ZAc 2,269.00 | ZAc 2,226.00 | ZAc 2,262.00 | 4,925 |
| 2026-02-11 | ZAc 2,231.00 | ZAc 2,272.00 | ZAc 2,231.00 | ZAc 2,245.00 | 38,541 |
| 2026-02-10 | ZAc 2,225.00 | ZAc 2,245.00 | ZAc 2,225.00 | ZAc 2,235.00 | 57,403 |
| 2026-02-09 | ZAc 2,283.00 | ZAc 2,283.00 | ZAc 2,110.00 | ZAc 2,110.00 | 25,453 |
| 2026-02-06 | ZAc 2,282.00 | ZAc 2,285.00 | ZAc 2,250.00 | ZAc 2,283.00 | 16,205 |
| 2026-02-05 | ZAc 2,275.00 | ZAc 2,315.00 | ZAc 2,275.00 | ZAc 2,275.00 | 475 |
| 2026-02-04 | ZAc 2,301.00 | ZAc 2,317.00 | ZAc 2,289.00 | ZAc 2,289.00 | 7,525 |
| 2026-02-03 | ZAc 2,263.00 | ZAc 2,294.00 | ZAc 2,263.00 | ZAc 2,266.00 | 80,589 |
| 2026-02-02 | ZAc 2,295.00 | ZAc 2,315.00 | ZAc 2,262.00 | ZAc 2,263.00 | 769 |
| 2026-01-30 | ZAc 2,300.00 | ZAc 2,299.00 | ZAc 2,251.00 | ZAc 2,251.00 | 60,666 |
| 2026-01-29 | ZAc 2,248.00 | ZAc 2,276.00 | ZAc 2,152.00 | ZAc 2,152.00 | 21,629 |
| 2026-01-28 | ZAc 2,307.00 | ZAc 2,389.00 | ZAc 2,258.00 | ZAc 2,258.00 | 4,600 |
| 2026-01-27 | ZAc 2,206.00 | ZAc 2,309.00 | ZAc 2,206.00 | ZAc 2,215.00 | 7,900 |
| 2026-01-26 | ZAc 2,316.00 | ZAc 2,321.00 | ZAc 2,205.00 | ZAc 2,205.00 | 4,734 |
| 2026-01-23 | ZAc 2,289.00 | ZAc 2,298.00 | ZAc 2,220.00 | ZAc 2,220.00 | 8,848 |
| 2026-01-22 | ZAc 2,400.00 | ZAc 2,400.00 | ZAc 2,252.00 | ZAc 2,309.00 | 3,557 |
| 2026-01-21 | ZAc 2,283.00 | ZAc 2,289.00 | ZAc 2,283.00 | ZAc 2,289.00 | 35 |
| 2026-01-20 | ZAc 2,290.00 | ZAc 2,327.00 | ZAc 2,205.00 | ZAc 2,205.00 | 11,338 |
| 2026-01-19 | ZAc 2,349.00 | ZAc 2,349.00 | ZAc 2,270.00 | ZAc 2,270.00 | 40,163 |
| 2026-01-16 | ZAc 2,389.00 | ZAc 2,410.00 | ZAc 2,300.00 | ZAc 2,323.00 | 23,560 |
| 2026-01-15 | ZAc 2,297.00 | ZAc 2,306.00 | ZAc 2,272.00 | ZAc 2,300.00 | 7,200 |
| 2026-01-14 | ZAc 2,263.00 | ZAc 2,287.00 | ZAc 2,242.00 | ZAc 2,287.00 | 9,221 |
| 2026-01-13 | ZAc 2,281.00 | ZAc 2,281.00 | ZAc 2,229.00 | ZAc 2,245.00 | 19,791 |
| 2026-01-12 | ZAc 2,350.00 | ZAc 2,350.00 | ZAc 2,265.00 | ZAc 2,265.00 | 1,780 |
| 2026-01-09 | ZAc 2,280.00 | ZAc 2,290.00 | ZAc 2,255.00 | ZAc 2,257.00 | 3,519 |
| 2026-01-08 | ZAc 2,200.00 | ZAc 2,285.00 | ZAc 2,235.00 | ZAc 2,201.00 | 9,507 |
| 2026-01-07 | ZAc 2,247.00 | ZAc 2,247.00 | ZAc 2,053.00 | ZAc 2,053.00 | 5,642 |
| 2026-01-06 | ZAc 2,148.00 | ZAc 2,171.00 | ZAc 2,145.00 | ZAc 2,160.00 | 61,581 |
| 2026-01-05 | ZAc 2,170.00 | ZAc 2,170.00 | ZAc 2,120.00 | ZAc 2,120.00 | 91,749 |
| 2026-01-02 | ZAc 2,171.00 | ZAc 2,171.00 | ZAc 2,152.00 | ZAc 2,165.00 | 50,869 |
| 2025-12-31 | ZAc 2,230.00 | ZAc 2,230.00 | ZAc 2,171.00 | ZAc 2,171.00 | 58 |
| 2025-12-30 | ZAc 2,222.00 | ZAc 2,222.00 | ZAc 2,185.00 | ZAc 2,191.00 | 2,012 |
| 2025-12-29 | ZAc 2,249.00 | ZAc 2,249.00 | ZAc 2,186.00 | ZAc 2,204.00 | 26,212 |
| 2025-12-24 | ZAc 2,170.00 | ZAc 2,239.00 | ZAc 2,141.00 | ZAc 2,203.00 | 607 |
| 2025-12-23 | ZAc 2,197.00 | ZAc 2,222.00 | ZAc 2,190.00 | ZAc 2,222.00 | 12,395 |
| 2025-12-22 | ZAc 2,243.00 | ZAc 2,244.00 | ZAc 2,158.00 | ZAc 2,244.00 | 2,057,024 |
| 2025-12-19 | ZAc 2,243.00 | ZAc 2,244.00 | ZAc 2,110.00 | ZAc 2,140.00 | 2,500,542 |
| 2025-12-18 | ZAc 2,175.00 | ZAc 2,200.00 | ZAc 2,172.00 | ZAc 2,180.00 | 1,366,738 |
| 2025-12-17 | ZAc 2,244.00 | ZAc 2,244.00 | ZAc 2,154.00 | ZAc 2,175.00 | 2,674,720 |
| 2025-12-15 | ZAc 2,125.00 | ZAc 2,160.00 | ZAc 2,125.00 | ZAc 2,143.00 | 1,531,802 |
| 2025-12-12 | ZAc 2,105.00 | ZAc 2,155.00 | ZAc 2,105.00 | ZAc 2,132.00 | 2,279,659 |
| 2025-12-11 | ZAc 2,244.00 | ZAc 2,244.00 | ZAc 2,110.00 | ZAc 2,135.00 | 1,392,979 |
| 2025-12-10 | ZAc 2,167.00 | ZAc 2,167.00 | ZAc 2,135.00 | ZAc 2,164.00 | 556,282 |
| 2025-12-09 | ZAc 2,243.00 | ZAc 2,243.00 | ZAc 2,161.00 | ZAc 2,177.00 | 286,236 |
| 2025-12-08 | ZAc 2,224.00 | ZAc 2,224.00 | ZAc 2,165.00 | ZAc 2,165.00 | 7,805 |
| 2025-12-05 | ZAc 2,244.00 | ZAc 2,244.00 | ZAc 2,191.00 | ZAc 2,224.00 | 247,733 |
| 2025-12-04 | ZAc 2,244.00 | ZAc 2,244.00 | ZAc 2,200.00 | ZAc 2,206.00 | 448,419 |
| 2025-12-03 | ZAc 2,244.00 | ZAc 2,244.00 | ZAc 2,199.00 | ZAc 2,228.00 | 9,002 |
| 2025-12-02 | ZAc 2,163.00 | ZAc 2,227.00 | ZAc 2,163.00 | ZAc 2,202.00 | 421,872 |
| 2025-12-01 | ZAc 2,242.00 | ZAc 2,242.00 | ZAc 2,180.00 | ZAc 2,228.00 | 187,085 |
| 2025-11-28 | ZAc 2,198.00 | ZAc 2,223.00 | ZAc 2,185.00 | ZAc 2,185.00 | 62,269 |
| 2025-11-27 | ZAc 2,217.00 | ZAc 2,217.00 | ZAc 2,106.00 | ZAc 2,106.00 | 41,252 |
| 2025-11-26 | ZAc 2,244.00 | ZAc 2,244.00 | ZAc 2,137.00 | ZAc 2,189.00 | 8,432 |
| 2025-11-25 | ZAc 2,156.00 | ZAc 2,188.00 | ZAc 2,123.00 | ZAc 2,188.00 | 31,310 |
| 2025-11-24 | ZAc 2,119.00 | ZAc 2,151.00 | ZAc 2,119.00 | ZAc 2,120.00 | 5,424 |
| 2025-11-21 | ZAc 2,129.00 | ZAc 2,195.00 | ZAc 2,129.00 | ZAc 2,195.00 | 3,323 |
| 2025-11-20 | ZAc 2,160.00 | ZAc 2,160.00 | ZAc 2,115.00 | ZAc 2,115.00 | 4,123 |
| 2025-11-19 | ZAc 2,142.00 | ZAc 2,179.00 | ZAc 2,136.00 | ZAc 2,137.00 | 122,245 |
| 2025-11-18 | ZAc 2,175.00 | ZAc 2,176.00 | ZAc 2,141.00 | ZAc 2,176.00 | 16,737 |
| 2025-11-17 | ZAc 2,244.00 | ZAc 2,244.00 | ZAc 2,139.00 | ZAc 2,169.00 | 43,086 |
| 2025-11-14 | ZAc 2,215.00 | ZAc 2,215.00 | ZAc 2,127.00 | ZAc 2,169.00 | 1,573,303 |
| 2025-11-13 | ZAc 2,210.00 | ZAc 2,210.00 | ZAc 2,129.00 | ZAc 2,185.00 | 77,217 |
| 2025-11-12 | ZAc 2,224.00 | ZAc 2,224.00 | ZAc 2,137.00 | ZAc 2,137.00 | 4,471 |
| 2025-11-11 | ZAc 2,224.00 | ZAc 2,225.00 | ZAc 2,192.00 | ZAc 2,225.00 | 1,459 |
| 2025-11-10 | ZAc 2,224.00 | ZAc 2,225.00 | ZAc 2,197.00 | ZAc 2,224.00 | 1,500,971 |
| 2025-11-07 | ZAc 2,219.00 | ZAc 2,229.00 | ZAc 2,185.00 | ZAc 2,200.00 | 12,732 |
| 2025-11-06 | ZAc 2,243.00 | ZAc 2,243.00 | ZAc 2,156.00 | ZAc 2,190.00 | 150,117 |
| 2025-11-05 | ZAc 2,190.00 | ZAc 2,190.00 | ZAc 2,154.00 | ZAc 2,154.00 | 129,356 |
| 2025-11-04 | ZAc 2,199.00 | ZAc 2,200.00 | ZAc 2,145.00 | ZAc 2,189.00 | 14,465 |
| 2025-11-03 | ZAc 2,204.00 | ZAc 2,204.00 | ZAc 2,102.00 | ZAc 2,145.00 | 3,154 |
| 2025-10-31 | ZAc 2,168.00 | ZAc 2,169.00 | ZAc 2,138.00 | ZAc 2,154.00 | 25,085 |
| 2025-10-30 | ZAc 2,119.00 | ZAc 2,184.00 | ZAc 2,119.00 | ZAc 2,174.00 | 24,585 |
| 2025-10-29 | ZAc 2,205.00 | ZAc 2,205.00 | ZAc 2,120.00 | ZAc 2,120.00 | 57,927 |
| 2025-10-28 | ZAc 2,204.00 | ZAc 2,204.00 | ZAc 2,154.00 | ZAc 2,158.00 | 30,051 |
| 2025-10-27 | ZAc 2,201.00 | ZAc 2,201.00 | ZAc 2,151.00 | ZAc 2,191.00 | 16,636 |
| 2025-10-24 | ZAc 2,203.00 | ZAc 2,203.00 | ZAc 2,160.00 | ZAc 2,188.00 | 61,277 |
| 2025-10-23 | ZAc 2,197.00 | ZAc 2,198.00 | ZAc 2,185.00 | ZAc 2,198.00 | 15,639 |
| 2025-10-22 | ZAc 2,184.00 | ZAc 2,209.00 | ZAc 2,177.00 | ZAc 2,186.00 | 190,215 |
| 2025-10-21 | ZAc 2,140.00 | ZAc 2,189.00 | ZAc 2,132.00 | ZAc 2,185.00 | 3,681 |
| 2025-10-20 | ZAc 2,149.00 | ZAc 2,154.00 | ZAc 2,116.00 | ZAc 2,116.00 | 128,910 |
| 2025-10-17 | ZAc 2,180.00 | ZAc 2,182.00 | ZAc 2,151.00 | ZAc 2,151.00 | 2,068 |
| 2025-10-16 | ZAc 2,162.00 | ZAc 2,168.00 | ZAc 2,131.00 | ZAc 2,131.00 | 67,401 |
| 2025-10-15 | ZAc 2,114.00 | ZAc 2,131.00 | ZAc 2,095.00 | ZAc 2,131.00 | 128,434 |
| 2025-10-14 | ZAc 2,102.00 | ZAc 2,114.00 | ZAc 2,069.00 | ZAc 2,114.00 | 13,303 |