Premier Group Limited (PMR) Price History
Daily open, high, low, close and volume for Premier Group Limited (PMR) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | ZAc 16,312.00 | ZAc 16,700.00 | ZAc 16,279.00 | ZAc 16,554.00 | 561,193 |
| 2026-10-12 | ZAc 16,303.00 | ZAc 16,430.00 | ZAc 15,952.00 | ZAc 16,311.00 | 207,827 |
| 2026-10-09 | ZAc 16,227.00 | ZAc 16,700.00 | ZAc 16,074.00 | ZAc 16,273.00 | 441,320 |
| 2026-10-08 | ZAc 16,400.00 | ZAc 17,022.00 | ZAc 16,250.00 | ZAc 16,333.00 | 568,179 |
| 2026-10-07 | ZAc 17,580.00 | ZAc 17,756.00 | ZAc 16,426.00 | ZAc 16,500.00 | 472,368 |
| 2026-10-06 | ZAc 17,154.00 | ZAc 17,681.00 | ZAc 17,154.00 | ZAc 17,584.00 | 123,314 |
| 2026-10-05 | ZAc 17,132.00 | ZAc 17,400.00 | ZAc 17,132.00 | ZAc 17,400.00 | 255,653 |
| 2026-10-02 | ZAc 17,087.00 | ZAc 17,512.00 | ZAc 17,087.00 | ZAc 17,386.00 | 323,807 |
| 2026-10-01 | ZAc 17,750.00 | ZAc 17,990.00 | ZAc 17,078.00 | ZAc 17,175.00 | 469,258 |
| 2026-09-30 | ZAc 18,122.00 | ZAc 18,393.00 | ZAc 17,750.00 | ZAc 17,990.00 | 313,522 |
| 2026-09-29 | ZAc 18,214.00 | ZAc 18,485.00 | ZAc 18,214.00 | ZAc 18,400.00 | 331,231 |
| 2026-09-28 | ZAc 18,307.00 | ZAc 18,471.00 | ZAc 18,099.00 | ZAc 18,300.00 | 126,743 |
| 2026-09-25 | ZAc 18,481.00 | ZAc 18,492.00 | ZAc 18,274.00 | ZAc 18,300.00 | 99,706 |
| 2026-09-23 | ZAc 17,920.00 | ZAc 18,481.00 | ZAc 17,920.00 | ZAc 18,400.00 | 284,082 |
| 2026-09-22 | ZAc 17,450.00 | ZAc 18,444.00 | ZAc 17,900.00 | ZAc 18,350.00 | 291,663 |
| 2026-09-21 | ZAc 17,950.00 | ZAc 18,379.00 | ZAc 17,862.00 | ZAc 18,238.00 | 223,814 |
| 2026-09-18 | ZAc 18,127.00 | ZAc 18,475.00 | ZAc 18,000.00 | ZAc 18,394.00 | 2,263,363 |
| 2026-09-17 | ZAc 17,139.00 | ZAc 18,201.00 | ZAc 17,120.00 | ZAc 18,000.00 | 407,889 |
| 2026-09-16 | ZAc 16,938.00 | ZAc 17,016.00 | ZAc 16,797.00 | ZAc 17,014.00 | 120,683 |
| 2026-09-15 | ZAc 16,832.00 | ZAc 17,087.00 | ZAc 16,226.00 | ZAc 16,990.00 | 316,773 |
| 2026-09-14 | ZAc 16,949.00 | ZAc 16,949.00 | ZAc 16,588.00 | ZAc 16,664.00 | 52,240 |
| 2026-09-11 | ZAc 17,054.00 | ZAc 17,054.00 | ZAc 16,750.00 | ZAc 16,808.00 | 63,986 |
| 2026-09-10 | ZAc 17,122.00 | ZAc 17,286.00 | ZAc 16,871.00 | ZAc 16,971.00 | 143,277 |
| 2026-09-09 | ZAc 17,195.00 | ZAc 17,200.00 | ZAc 16,947.00 | ZAc 17,031.00 | 102,229 |
| 2026-09-08 | ZAc 17,350.00 | ZAc 17,350.00 | ZAc 17,079.00 | ZAc 17,195.00 | 82,922 |
| 2026-09-07 | ZAc 17,299.00 | ZAc 17,500.00 | ZAc 17,259.00 | ZAc 17,384.00 | 86,893 |
| 2026-09-04 | ZAc 17,469.00 | ZAc 17,469.00 | ZAc 17,146.00 | ZAc 17,350.00 | 134,079 |
| 2026-09-03 | ZAc 17,340.00 | ZAc 17,606.00 | ZAc 17,322.00 | ZAc 17,380.00 | 140,852 |
| 2026-09-02 | ZAc 17,561.00 | ZAc 18,052.00 | ZAc 17,403.00 | ZAc 17,484.00 | 239,886 |
| 2026-09-01 | ZAc 17,697.00 | ZAc 17,752.00 | ZAc 17,420.00 | ZAc 17,653.00 | 205,491 |
| 2026-08-31 | ZAc 17,632.00 | ZAc 17,705.00 | ZAc 17,538.00 | ZAc 17,603.00 | 46,023 |
| 2026-08-28 | ZAc 18,060.00 | ZAc 17,953.00 | ZAc 17,637.00 | ZAc 17,728.00 | 105,390 |
| 2026-08-27 | ZAc 17,357.00 | ZAc 17,807.00 | ZAc 17,357.00 | ZAc 17,800.00 | 229,608 |
| 2026-08-26 | ZAc 17,195.00 | ZAc 17,737.00 | ZAc 17,195.00 | ZAc 17,479.00 | 191,364 |
| 2026-08-25 | ZAc 17,399.00 | ZAc 17,685.00 | ZAc 17,237.00 | ZAc 17,330.00 | 85,142 |
| 2026-08-24 | ZAc 17,400.00 | ZAc 17,646.00 | ZAc 17,208.00 | ZAc 17,448.00 | 247,948 |
| 2026-08-21 | ZAc 17,577.00 | ZAc 17,600.00 | ZAc 17,400.00 | ZAc 17,516.00 | 83,757 |
| 2026-08-20 | ZAc 17,766.00 | ZAc 17,779.00 | ZAc 17,505.00 | ZAc 17,630.00 | 94,549 |
| 2026-08-19 | ZAc 17,781.00 | ZAc 17,800.00 | ZAc 17,459.00 | ZAc 17,672.00 | 190,754 |
| 2026-08-18 | ZAc 17,679.00 | ZAc 17,752.00 | ZAc 17,499.00 | ZAc 17,550.00 | 141,871 |
| 2026-08-17 | ZAc 17,965.00 | ZAc 17,799.00 | ZAc 17,602.00 | ZAc 17,679.00 | 113,619 |
| 2026-08-14 | ZAc 17,899.00 | ZAc 17,948.00 | ZAc 17,721.00 | ZAc 17,741.00 | 180,536 |
| 2026-08-13 | ZAc 17,653.00 | ZAc 18,054.00 | ZAc 17,653.00 | ZAc 17,800.00 | 228,320 |
| 2026-08-12 | ZAc 17,647.00 | ZAc 17,894.00 | ZAc 17,535.00 | ZAc 17,725.00 | 154,235 |
| 2026-08-11 | ZAc 17,811.00 | ZAc 17,998.00 | ZAc 17,586.00 | ZAc 17,689.00 | 211,301 |
| 2026-08-07 | ZAc 17,846.00 | ZAc 18,059.00 | ZAc 17,846.00 | ZAc 17,999.00 | 188,294 |
| 2026-08-06 | ZAc 18,145.00 | ZAc 18,145.00 | ZAc 17,100.00 | ZAc 17,898.00 | 241,409 |
| 2026-08-05 | ZAc 18,122.00 | ZAc 18,122.00 | ZAc 17,867.00 | ZAc 17,968.00 | 248,830 |
| 2026-08-04 | ZAc 18,494.00 | ZAc 18,494.00 | ZAc 17,876.00 | ZAc 18,000.00 | 109,277 |
| 2026-08-03 | ZAc 17,755.00 | ZAc 18,340.00 | ZAc 17,754.00 | ZAc 18,250.00 | 403,488 |
| 2026-07-31 | ZAc 17,626.00 | ZAc 18,050.00 | ZAc 17,626.00 | ZAc 17,828.00 | 212,297 |
| 2026-07-30 | ZAc 18,049.00 | ZAc 18,049.00 | ZAc 17,735.00 | ZAc 17,735.00 | 109,200 |
| 2026-07-29 | ZAc 18,156.00 | ZAc 18,156.00 | ZAc 17,765.00 | ZAc 17,970.00 | 208,989 |
| 2026-07-28 | ZAc 18,080.00 | ZAc 18,080.00 | ZAc 17,828.00 | ZAc 17,874.00 | 111,013 |
| 2026-07-27 | ZAc 17,854.00 | ZAc 18,064.00 | ZAc 17,785.00 | ZAc 17,901.00 | 610,666 |
| 2026-07-24 | ZAc 17,952.00 | ZAc 18,022.00 | ZAc 17,538.00 | ZAc 17,804.00 | 207,042 |
| 2026-07-23 | ZAc 17,914.00 | ZAc 17,994.00 | ZAc 17,723.00 | ZAc 17,775.00 | 122,558 |
| 2026-07-22 | ZAc 18,309.00 | ZAc 18,564.00 | ZAc 17,858.00 | ZAc 18,063.00 | 326,475 |
| 2026-07-21 | ZAc 18,886.00 | ZAc 18,901.00 | ZAc 18,300.00 | ZAc 18,500.00 | 208,882 |
| 2026-07-20 | ZAc 18,692.00 | ZAc 18,898.00 | ZAc 18,374.00 | ZAc 18,600.00 | 594,548 |
| 2026-07-17 | ZAc 18,300.00 | ZAc 18,698.00 | ZAc 18,207.00 | ZAc 18,580.00 | 239,324 |
| 2026-07-16 | ZAc 18,000.00 | ZAc 18,654.00 | ZAc 18,004.00 | ZAc 18,394.00 | 870,018 |
| 2026-07-15 | ZAc 19,501.00 | ZAc 19,501.00 | ZAc 18,009.00 | ZAc 18,340.00 | 17,106,073 |
| 2026-07-14 | ZAc 19,280.00 | ZAc 19,580.00 | ZAc 19,085.00 | ZAc 19,580.00 | 126,618 |
| 2026-07-13 | ZAc 19,486.00 | ZAc 19,486.00 | ZAc 19,200.00 | ZAc 19,262.00 | 32,118 |
| 2026-07-10 | ZAc 19,497.00 | ZAc 19,523.00 | ZAc 19,235.00 | ZAc 19,523.00 | 48,701 |
| 2026-07-09 | ZAc 19,650.00 | ZAc 19,566.00 | ZAc 19,288.00 | ZAc 19,404.00 | 30,926 |
| 2026-07-08 | ZAc 19,430.00 | ZAc 19,566.00 | ZAc 19,184.00 | ZAc 19,566.00 | 166,119 |
| 2026-07-07 | ZAc 19,445.00 | ZAc 19,477.00 | ZAc 19,318.00 | ZAc 19,430.00 | 90,686 |
| 2026-07-06 | ZAc 19,594.00 | ZAc 19,598.00 | ZAc 19,302.00 | ZAc 19,445.00 | 74,929 |
| 2026-07-03 | ZAc 19,532.00 | ZAc 19,604.00 | ZAc 19,425.00 | ZAc 19,600.00 | 24,973 |
| 2026-07-02 | ZAc 19,738.00 | ZAc 19,738.00 | ZAc 19,421.00 | ZAc 19,473.00 | 54,825 |
| 2026-07-01 | ZAc 19,600.00 | ZAc 19,649.00 | ZAc 19,313.00 | ZAc 19,499.00 | 187,447 |
| 2026-06-30 | ZAc 19,327.00 | ZAc 19,693.00 | ZAc 19,155.00 | ZAc 19,693.00 | 153,335 |
| 2026-06-29 | ZAc 19,530.00 | ZAc 19,739.00 | ZAc 19,389.00 | ZAc 19,437.00 | 103,420 |
| 2026-06-26 | ZAc 19,456.00 | ZAc 19,500.00 | ZAc 19,129.00 | ZAc 19,500.00 | 86,091 |
| 2026-06-25 | ZAc 19,240.00 | ZAc 19,529.00 | ZAc 19,121.00 | ZAc 19,264.00 | 66,939 |
| 2026-06-24 | ZAc 18,799.00 | ZAc 19,266.00 | ZAc 18,272.00 | ZAc 19,240.00 | 219,786 |
| 2026-06-23 | ZAc 18,853.00 | ZAc 18,800.00 | ZAc 18,254.00 | ZAc 18,340.00 | 118,946 |
| 2026-06-22 | ZAc 18,931.00 | ZAc 18,998.00 | ZAc 18,460.00 | ZAc 18,911.00 | 96,198 |
| 2026-06-19 | ZAc 18,573.00 | ZAc 19,058.00 | ZAc 18,537.00 | ZAc 19,050.00 | 458,540 |
| 2026-06-18 | ZAc 18,699.00 | ZAc 18,995.00 | ZAc 18,419.00 | ZAc 18,500.00 | 363,692 |
| 2026-06-17 | ZAc 17,999.00 | ZAc 19,125.00 | ZAc 17,999.00 | ZAc 18,697.00 | 268,549 |
| 2026-06-15 | ZAc 17,903.00 | ZAc 18,170.00 | ZAc 17,015.00 | ZAc 18,170.00 | 135,184 |
| 2026-06-12 | ZAc 16,898.00 | ZAc 17,860.00 | ZAc 16,898.00 | ZAc 17,799.00 | 120,222 |
| 2026-06-11 | ZAc 17,093.00 | ZAc 17,556.00 | ZAc 17,072.00 | ZAc 17,524.00 | 146,572 |
| 2026-06-10 | ZAc 16,803.00 | ZAc 17,110.00 | ZAc 16,794.00 | ZAc 16,984.00 | 63,818 |
| 2026-06-09 | ZAc 16,831.00 | ZAc 17,230.00 | ZAc 16,804.00 | ZAc 16,804.00 | 215,105 |
| 2026-06-08 | ZAc 17,004.00 | ZAc 17,287.00 | ZAc 16,875.00 | ZAc 17,233.00 | 68,439 |
| 2026-06-05 | ZAc 16,838.00 | ZAc 17,161.00 | ZAc 16,838.00 | ZAc 17,015.00 | 30,687 |
| 2026-06-04 | ZAc 16,800.00 | ZAc 17,043.00 | ZAc 16,800.00 | ZAc 17,000.00 | 109,918 |
| 2026-06-03 | ZAc 17,205.00 | ZAc 17,205.00 | ZAc 16,874.50 | ZAc 16,929.00 | 55,295 |
| 2026-06-02 | ZAc 17,326.00 | ZAc 17,426.00 | ZAc 16,943.00 | ZAc 17,195.00 | 177,200 |
| 2026-06-01 | ZAc 17,241.00 | ZAc 17,250.00 | ZAc 16,948.00 | ZAc 17,058.00 | 65,183 |
| 2026-05-29 | ZAc 17,134.00 | ZAc 17,134.00 | ZAc 16,962.00 | ZAc 17,084.00 | 36,160 |
| 2026-05-28 | ZAc 17,191.00 | ZAc 17,427.00 | ZAc 17,102.00 | ZAc 17,148.00 | 65,492 |
| 2026-05-27 | ZAc 17,276.00 | ZAc 17,411.00 | ZAc 17,162.00 | ZAc 17,286.00 | 48,132 |
| 2026-05-26 | ZAc 17,184.00 | ZAc 17,270.00 | ZAc 17,000.00 | ZAc 17,152.00 | 37,522 |
| 2026-05-25 | ZAc 17,146.00 | ZAc 17,274.00 | ZAc 17,079.00 | ZAc 17,118.00 | 56,358 |
| 2026-05-22 | ZAc 17,345.00 | ZAc 17,345.00 | ZAc 17,019.00 | ZAc 17,070.00 | 59,367 |
| 2026-05-21 | ZAc 17,196.00 | ZAc 17,196.00 | ZAc 16,879.00 | ZAc 17,110.00 | 98,006 |
| 2026-05-20 | ZAc 17,700.00 | ZAc 17,711.00 | ZAc 16,500.00 | ZAc 17,100.00 | 122,812 |
| 2026-05-19 | ZAc 17,604.00 | ZAc 17,843.00 | ZAc 17,337.00 | ZAc 17,392.00 | 43,917 |
| 2026-05-18 | ZAc 17,611.00 | ZAc 17,643.00 | ZAc 17,485.00 | ZAc 17,531.00 | 61,666 |
| 2026-05-15 | ZAc 17,900.00 | ZAc 17,930.00 | ZAc 17,655.00 | ZAc 17,664.00 | 54,831 |
| 2026-05-14 | ZAc 17,962.00 | ZAc 18,000.00 | ZAc 17,786.00 | ZAc 17,900.00 | 165,220 |
| 2026-05-13 | ZAc 17,979.00 | ZAc 17,979.00 | ZAc 17,727.00 | ZAc 17,784.00 | 183,755 |
| 2026-05-12 | ZAc 17,767.00 | ZAc 18,100.00 | ZAc 17,767.00 | ZAc 17,967.00 | 136,027 |
| 2026-05-11 | ZAc 18,000.00 | ZAc 18,050.00 | ZAc 17,700.00 | ZAc 17,912.00 | 175,030 |
| 2026-05-08 | ZAc 17,916.00 | ZAc 18,160.00 | ZAc 17,906.00 | ZAc 18,029.00 | 134,790 |
| 2026-05-07 | ZAc 18,270.00 | ZAc 18,270.00 | ZAc 17,950.00 | ZAc 18,056.00 | 39,870 |
| 2026-05-06 | ZAc 17,629.00 | ZAc 18,141.00 | ZAc 17,799.00 | ZAc 18,064.00 | 69,951 |
| 2026-05-05 | ZAc 18,397.00 | ZAc 18,397.00 | ZAc 17,400.00 | ZAc 17,711.00 | 156,061 |
| 2026-05-04 | ZAc 18,051.00 | ZAc 18,482.00 | ZAc 18,050.00 | ZAc 18,370.00 | 354,456 |
| 2026-04-30 | ZAc 17,798.00 | ZAc 18,274.00 | ZAc 17,750.00 | ZAc 18,213.00 | 333,797 |
| 2026-04-29 | ZAc 17,500.00 | ZAc 17,936.00 | ZAc 17,627.00 | ZAc 17,750.00 | 226,947 |
| 2026-04-28 | ZAc 17,600.00 | ZAc 17,711.00 | ZAc 17,481.00 | ZAc 17,711.00 | 598,686 |
| 2026-04-24 | ZAc 17,401.00 | ZAc 17,679.00 | ZAc 17,400.00 | ZAc 17,620.00 | 159,366 |
| 2026-04-23 | ZAc 17,745.00 | ZAc 17,610.00 | ZAc 17,429.00 | ZAc 17,500.00 | 691,531 |
| 2026-04-22 | ZAc 17,496.00 | ZAc 17,550.00 | ZAc 17,378.00 | ZAc 17,550.00 | 88,455 |
| 2026-04-21 | ZAc 17,699.00 | ZAc 17,449.00 | ZAc 17,253.00 | ZAc 17,400.00 | 46,963 |
| 2026-04-20 | ZAc 17,300.00 | ZAc 17,325.00 | ZAc 17,196.00 | ZAc 17,300.00 | 217,821 |
| 2026-04-17 | ZAc 17,320.00 | ZAc 17,486.00 | ZAc 17,277.00 | ZAc 17,330.00 | 273,989 |
| 2026-04-16 | ZAc 17,307.00 | ZAc 17,321.00 | ZAc 17,226.00 | ZAc 17,319.00 | 195,518 |
| 2026-04-15 | ZAc 17,300.00 | ZAc 17,500.00 | ZAc 17,265.00 | ZAc 17,326.00 | 138,206 |
| 2026-04-14 | ZAc 17,301.00 | ZAc 17,388.00 | ZAc 17,067.00 | ZAc 17,265.00 | 595,758 |
| 2026-04-13 | ZAc 17,106.00 | ZAc 17,460.00 | ZAc 17,106.00 | ZAc 17,305.00 | 67,382 |
| 2026-04-10 | ZAc 17,418.00 | ZAc 17,425.00 | ZAc 17,100.00 | ZAc 17,300.00 | 205,814 |
| 2026-04-09 | ZAc 17,672.00 | ZAc 17,672.00 | ZAc 17,000.00 | ZAc 17,446.00 | 983,018 |
| 2026-04-08 | ZAc 17,350.00 | ZAc 17,444.00 | ZAc 17,087.00 | ZAc 17,306.00 | 139,668 |
| 2026-04-07 | ZAc 17,318.00 | ZAc 17,176.00 | ZAc 16,802.00 | ZAc 16,908.00 | 80,540 |
| 2026-04-02 | ZAc 16,998.00 | ZAc 17,273.00 | ZAc 16,827.00 | ZAc 17,153.00 | 169,266 |
| 2026-04-01 | ZAc 17,221.00 | ZAc 18,060.00 | ZAc 16,935.00 | ZAc 16,998.00 | 314,207 |
| 2026-03-31 | ZAc 17,040.00 | ZAc 17,425.00 | ZAc 17,061.00 | ZAc 17,425.00 | 39,352 |
| 2026-03-30 | ZAc 17,053.00 | ZAc 17,310.00 | ZAc 16,900.00 | ZAc 17,193.00 | 42,762 |
| 2026-03-27 | ZAc 17,451.00 | ZAc 17,672.00 | ZAc 17,225.00 | ZAc 17,375.00 | 115,463 |
| 2026-03-26 | ZAc 17,579.00 | ZAc 17,786.00 | ZAc 17,310.00 | ZAc 17,644.00 | 116,934 |
| 2026-03-25 | ZAc 17,579.00 | ZAc 17,934.00 | ZAc 17,579.00 | ZAc 17,612.00 | 156,748 |
| 2026-03-24 | ZAc 17,150.00 | ZAc 17,879.00 | ZAc 16,817.00 | ZAc 17,879.00 | 265,584 |
| 2026-03-23 | ZAc 17,499.00 | ZAc 17,499.00 | ZAc 16,891.00 | ZAc 16,950.00 | 92,627 |
| 2026-03-20 | ZAc 16,785.00 | ZAc 17,590.00 | ZAc 16,764.00 | ZAc 17,590.00 | 526,468 |
| 2026-03-19 | ZAc 17,050.00 | ZAc 17,000.00 | ZAc 16,586.00 | ZAc 16,840.00 | 108,484 |
| 2026-03-18 | ZAc 17,401.00 | ZAc 17,401.00 | ZAc 17,062.00 | ZAc 17,077.00 | 109,920 |
| 2026-03-17 | ZAc 17,500.00 | ZAc 17,843.00 | ZAc 17,248.00 | ZAc 17,400.00 | 87,188 |
| 2026-03-16 | ZAc 17,494.00 | ZAc 17,607.00 | ZAc 17,379.00 | ZAc 17,478.00 | 133,049 |
| 2026-03-13 | ZAc 17,503.00 | ZAc 17,522.00 | ZAc 17,092.00 | ZAc 17,092.00 | 358,262 |
| 2026-03-12 | ZAc 17,200.00 | ZAc 17,801.00 | ZAc 17,075.00 | ZAc 17,500.00 | 91,856 |
| 2026-03-11 | ZAc 17,699.00 | ZAc 17,700.00 | ZAc 17,278.00 | ZAc 17,400.00 | 201,683 |
| 2026-03-10 | ZAc 17,903.00 | ZAc 18,090.00 | ZAc 17,490.00 | ZAc 17,551.00 | 178,920 |
| 2026-03-09 | ZAc 17,101.00 | ZAc 18,013.00 | ZAc 16,950.00 | ZAc 17,750.00 | 1,900,712 |
| 2026-03-06 | ZAc 17,401.00 | ZAc 17,574.00 | ZAc 17,072.00 | ZAc 17,072.00 | 47,592 |
| 2026-03-05 | ZAc 18,049.00 | ZAc 18,050.00 | ZAc 17,300.00 | ZAc 17,358.00 | 36,385 |
| 2026-03-04 | ZAc 17,400.00 | ZAc 17,891.00 | ZAc 17,397.00 | ZAc 17,578.00 | 23,770 |
| 2026-03-03 | ZAc 18,040.00 | ZAc 18,080.00 | ZAc 17,450.00 | ZAc 17,488.00 | 72,893 |
| 2026-03-02 | ZAc 18,090.00 | ZAc 18,100.00 | ZAc 17,930.00 | ZAc 18,035.00 | 168,987 |
| 2026-02-27 | ZAc 18,500.00 | ZAc 18,580.00 | ZAc 17,937.00 | ZAc 18,020.00 | 5,694,455 |
| 2026-02-26 | ZAc 18,900.00 | ZAc 18,900.00 | ZAc 18,496.00 | ZAc 18,544.00 | 17,763 |
| 2026-02-25 | ZAc 18,897.00 | ZAc 18,897.00 | ZAc 18,300.00 | ZAc 18,703.00 | 43,717 |
| 2026-02-24 | ZAc 18,638.00 | ZAc 18,813.00 | ZAc 18,211.00 | ZAc 18,770.00 | 24,299 |
| 2026-02-23 | ZAc 18,389.00 | ZAc 18,713.00 | ZAc 18,246.00 | ZAc 18,638.00 | 20,326 |
| 2026-02-20 | ZAc 18,221.00 | ZAc 18,484.00 | ZAc 18,042.00 | ZAc 18,126.00 | 34,126 |
| 2026-02-19 | ZAc 18,485.00 | ZAc 19,077.00 | ZAc 18,000.00 | ZAc 18,100.00 | 66,180 |
| 2026-02-18 | ZAc 18,536.00 | ZAc 19,110.00 | ZAc 18,316.00 | ZAc 18,316.00 | 84,127 |
| 2026-02-17 | ZAc 18,763.00 | ZAc 18,837.00 | ZAc 18,522.00 | ZAc 18,756.00 | 87,700 |
| 2026-02-16 | ZAc 18,493.00 | ZAc 18,704.00 | ZAc 18,445.00 | ZAc 18,704.00 | 28,305 |
| 2026-02-13 | ZAc 18,597.00 | ZAc 18,815.00 | ZAc 18,343.00 | ZAc 18,602.00 | 57,196 |
| 2026-02-12 | ZAc 18,200.00 | ZAc 18,632.00 | ZAc 18,160.00 | ZAc 18,632.00 | 65,313 |
| 2026-02-11 | ZAc 18,354.00 | ZAc 18,531.00 | ZAc 18,161.00 | ZAc 18,200.00 | 88,715 |
| 2026-02-10 | ZAc 18,188.00 | ZAc 18,419.00 | ZAc 18,188.00 | ZAc 18,353.00 | 55,443 |
| 2026-02-09 | ZAc 18,435.00 | ZAc 18,435.00 | ZAc 18,187.00 | ZAc 18,371.00 | 33,293 |
| 2026-02-06 | ZAc 18,300.00 | ZAc 18,569.00 | ZAc 18,106.00 | ZAc 18,436.00 | 48,251 |
| 2026-02-05 | ZAc 18,297.00 | ZAc 18,400.00 | ZAc 18,133.50 | ZAc 18,300.00 | 72,527 |
| 2026-02-04 | ZAc 18,282.00 | ZAc 18,361.00 | ZAc 18,154.00 | ZAc 18,297.00 | 38,419 |
| 2026-02-03 | ZAc 18,035.00 | ZAc 18,456.00 | ZAc 18,035.00 | ZAc 18,282.00 | 44,634 |
| 2026-02-02 | ZAc 18,227.00 | ZAc 18,231.00 | ZAc 17,810.00 | ZAc 18,070.00 | 130,622 |
| 2026-01-30 | ZAc 18,026.00 | ZAc 19,014.00 | ZAc 17,800.00 | ZAc 17,800.00 | 103,953 |
| 2026-01-29 | ZAc 18,250.00 | ZAc 18,403.00 | ZAc 18,041.00 | ZAc 18,403.00 | 30,851 |
| 2026-01-28 | ZAc 18,334.00 | ZAc 18,386.00 | ZAc 18,100.00 | ZAc 18,125.00 | 213,244 |
| 2026-01-27 | ZAc 18,300.00 | ZAc 18,375.00 | ZAc 18,100.00 | ZAc 18,300.00 | 37,694 |
| 2026-01-26 | ZAc 18,300.00 | ZAc 18,251.00 | ZAc 17,924.00 | ZAc 18,150.00 | 22,216 |
| 2026-01-23 | ZAc 18,147.00 | ZAc 18,189.00 | ZAc 18,000.00 | ZAc 18,177.00 | 7,501 |
| 2026-01-22 | ZAc 18,000.00 | ZAc 18,103.00 | ZAc 17,997.00 | ZAc 18,103.00 | 37,266 |
| 2026-01-21 | ZAc 18,181.00 | ZAc 18,290.00 | ZAc 17,907.00 | ZAc 17,997.00 | 128,129 |
| 2026-01-20 | ZAc 18,051.00 | ZAc 18,293.00 | ZAc 17,833.00 | ZAc 18,000.00 | 63,444 |
| 2026-01-19 | ZAc 17,800.00 | ZAc 18,299.00 | ZAc 17,800.00 | ZAc 18,000.00 | 203,629 |
| 2026-01-16 | ZAc 17,940.00 | ZAc 18,049.00 | ZAc 17,790.00 | ZAc 17,925.00 | 68,273 |
| 2026-01-15 | ZAc 17,644.00 | ZAc 18,060.00 | ZAc 17,644.00 | ZAc 17,790.00 | 139,593 |
| 2026-01-14 | ZAc 17,817.00 | ZAc 17,900.00 | ZAc 17,518.00 | ZAc 17,644.00 | 17,252 |
| 2026-01-13 | ZAc 17,502.00 | ZAc 17,900.00 | ZAc 17,500.00 | ZAc 17,644.00 | 128,065 |
| 2026-01-12 | ZAc 17,494.00 | ZAc 17,690.00 | ZAc 17,255.00 | ZAc 17,600.00 | 46,609 |
| 2026-01-09 | ZAc 17,419.00 | ZAc 17,590.00 | ZAc 17,007.00 | ZAc 17,500.00 | 29,237 |
| 2026-01-08 | ZAc 17,001.00 | ZAc 17,532.00 | ZAc 17,001.00 | ZAc 17,431.00 | 126,236 |
| 2026-01-07 | ZAc 17,000.00 | ZAc 17,369.00 | ZAc 16,901.00 | ZAc 17,041.00 | 15,439 |
| 2026-01-06 | ZAc 16,999.00 | ZAc 17,052.00 | ZAc 16,705.00 | ZAc 17,037.00 | 21,544 |
| 2026-01-05 | ZAc 16,775.00 | ZAc 16,952.00 | ZAc 16,568.00 | ZAc 16,853.00 | 41,707 |
| 2026-01-02 | ZAc 16,934.00 | ZAc 16,972.00 | ZAc 16,767.00 | ZAc 16,831.00 | 39,650 |
| 2025-12-31 | ZAc 16,862.00 | ZAc 16,862.00 | ZAc 16,862.00 | ZAc 16,862.00 | 0 |
| 2025-12-30 | ZAc 16,555.00 | ZAc 16,953.00 | ZAc 16,555.00 | ZAc 16,862.00 | 7,082 |
| 2025-12-29 | ZAc 16,557.00 | ZAc 16,987.00 | ZAc 16,557.00 | ZAc 16,649.00 | 7,849 |
| 2025-12-24 | ZAc 16,651.00 | ZAc 16,871.00 | ZAc 16,650.00 | ZAc 16,700.00 | 30,311 |
| 2025-12-23 | ZAc 16,799.00 | ZAc 16,800.00 | ZAc 16,600.00 | ZAc 16,650.00 | 23,570 |
| 2025-12-22 | ZAc 16,800.00 | ZAc 16,800.00 | ZAc 16,475.00 | ZAc 16,629.00 | 12,400 |
| 2025-12-19 | ZAc 16,583.00 | ZAc 16,662.00 | ZAc 16,377.00 | ZAc 16,650.00 | 256,562 |
| 2025-12-18 | ZAc 16,651.00 | ZAc 16,699.00 | ZAc 16,583.00 | ZAc 16,640.00 | 14,807 |
| 2025-12-17 | ZAc 16,794.00 | ZAc 16,899.00 | ZAc 16,551.00 | ZAc 16,650.00 | 40,378 |
| 2025-12-15 | ZAc 16,780.00 | ZAc 16,780.00 | ZAc 16,509.00 | ZAc 16,630.00 | 71,462 |
| 2025-12-12 | ZAc 16,674.00 | ZAc 16,674.00 | ZAc 16,397.00 | ZAc 16,650.00 | 47,084 |
| 2025-12-11 | ZAc 16,770.00 | ZAc 16,770.00 | ZAc 16,280.00 | ZAc 16,469.00 | 17,596 |
| 2025-12-10 | ZAc 16,700.00 | ZAc 16,816.00 | ZAc 16,476.00 | ZAc 16,600.00 | 23,644 |
| 2025-12-09 | ZAc 16,500.00 | ZAc 16,771.00 | ZAc 16,399.00 | ZAc 16,674.00 | 50,879 |
| 2025-12-08 | ZAc 16,854.00 | ZAc 16,854.00 | ZAc 16,500.00 | ZAc 16,610.00 | 82,159 |
| 2025-12-05 | ZAc 16,781.00 | ZAc 16,900.00 | ZAc 16,646.00 | ZAc 16,770.00 | 88,306 |
| 2025-12-04 | ZAc 16,501.00 | ZAc 16,806.00 | ZAc 16,301.00 | ZAc 16,636.00 | 43,076 |
| 2025-12-03 | ZAc 16,402.00 | ZAc 16,763.00 | ZAc 16,397.00 | ZAc 16,649.00 | 13,689 |
| 2025-12-02 | ZAc 16,301.00 | ZAc 16,887.00 | ZAc 16,301.00 | ZAc 16,636.00 | 40,798 |
| 2025-12-01 | ZAc 16,657.00 | ZAc 17,121.00 | ZAc 16,589.00 | ZAc 16,782.00 | 273,814 |
| 2025-11-28 | ZAc 16,235.00 | ZAc 16,957.00 | ZAc 16,237.00 | ZAc 16,657.00 | 331,531 |
| 2025-11-27 | ZAc 16,228.00 | ZAc 16,730.00 | ZAc 16,150.00 | ZAc 16,575.00 | 149,917 |
| 2025-11-26 | ZAc 16,450.00 | ZAc 16,560.00 | ZAc 16,248.00 | ZAc 16,375.00 | 133,694 |
| 2025-11-25 | ZAc 16,376.00 | ZAc 16,600.00 | ZAc 16,388.00 | ZAc 16,570.00 | 38,231 |
| 2025-11-24 | ZAc 16,550.00 | ZAc 16,819.58 | ZAc 16,393.00 | ZAc 16,577.00 | 241,372 |
| 2025-11-21 | ZAc 16,899.00 | ZAc 16,899.00 | ZAc 16,300.00 | ZAc 16,570.00 | 38,744 |
| 2025-11-20 | ZAc 16,821.00 | ZAc 16,928.00 | ZAc 15,800.00 | ZAc 16,700.00 | 4,232,524 |
| 2025-11-19 | ZAc 16,953.00 | ZAc 17,272.00 | ZAc 16,699.00 | ZAc 16,820.00 | 45,816 |
| 2025-11-18 | ZAc 16,901.00 | ZAc 17,293.00 | ZAc 16,901.00 | ZAc 17,050.00 | 43,992 |
| 2025-11-17 | ZAc 16,906.00 | ZAc 17,500.00 | ZAc 16,906.00 | ZAc 17,350.00 | 37,879 |
| 2025-11-14 | ZAc 17,300.00 | ZAc 17,410.00 | ZAc 16,967.00 | ZAc 17,254.00 | 95,404 |
| 2025-11-13 | ZAc 16,917.00 | ZAc 17,578.00 | ZAc 16,797.00 | ZAc 17,364.00 | 39,939 |
| 2025-11-12 | ZAc 17,100.00 | ZAc 17,387.00 | ZAc 16,698.00 | ZAc 16,797.00 | 70,880 |
| 2025-11-11 | ZAc 16,481.00 | ZAc 17,499.00 | ZAc 16,481.00 | ZAc 16,943.00 | 94,351 |
| 2025-11-10 | ZAc 16,100.00 | ZAc 16,225.00 | ZAc 16,096.00 | ZAc 16,225.00 | 18,543 |
| 2025-11-07 | ZAc 16,500.00 | ZAc 16,483.00 | ZAc 16,100.00 | ZAc 16,100.00 | 84,557 |
| 2025-11-06 | ZAc 16,200.00 | ZAc 16,340.00 | ZAc 16,100.00 | ZAc 16,309.00 | 25,459 |
| 2025-11-05 | ZAc 16,200.00 | ZAc 16,300.00 | ZAc 15,995.00 | ZAc 16,174.00 | 84,331 |
| 2025-11-04 | ZAc 16,200.00 | ZAc 16,200.00 | ZAc 15,985.00 | ZAc 16,200.00 | 103,927 |
| 2025-11-03 | ZAc 16,500.00 | ZAc 16,500.00 | ZAc 16,100.00 | ZAc 16,191.00 | 20,904 |
| 2025-10-31 | ZAc 16,310.00 | ZAc 16,499.00 | ZAc 16,035.00 | ZAc 16,200.00 | 75,086 |
| 2025-10-30 | ZAc 16,127.00 | ZAc 16,398.00 | ZAc 16,101.00 | ZAc 16,310.00 | 11,411 |
| 2025-10-29 | ZAc 16,400.00 | ZAc 16,500.00 | ZAc 16,053.00 | ZAc 16,399.00 | 16,826 |
| 2025-10-28 | ZAc 16,000.00 | ZAc 16,400.00 | ZAc 15,794.00 | ZAc 16,400.00 | 126,883 |
| 2025-10-27 | ZAc 16,075.00 | ZAc 16,095.00 | ZAc 15,700.00 | ZAc 16,000.00 | 21,346 |
| 2025-10-24 | ZAc 16,800.00 | ZAc 16,800.00 | ZAc 15,958.00 | ZAc 16,075.00 | 24,671 |
| 2025-10-23 | ZAc 15,921.00 | ZAc 16,576.00 | ZAc 15,700.00 | ZAc 16,410.00 | 370,054 |
| 2025-10-22 | ZAc 15,699.00 | ZAc 16,134.00 | ZAc 15,580.00 | ZAc 15,580.00 | 79,797 |
| 2025-10-21 | ZAc 15,350.00 | ZAc 15,579.00 | ZAc 15,100.00 | ZAc 15,579.00 | 260,484 |
| 2025-10-20 | ZAc 15,156.00 | ZAc 15,690.00 | ZAc 14,856.00 | ZAc 15,282.00 | 278,631 |
| 2025-10-17 | ZAc 15,000.00 | ZAc 15,399.00 | ZAc 14,856.00 | ZAc 15,171.00 | 22,010 |
| 2025-10-16 | ZAc 15,364.00 | ZAc 16,959.00 | ZAc 14,841.00 | ZAc 14,841.00 | 104,892 |
| 2025-10-15 | ZAc 15,399.00 | ZAc 15,399.00 | ZAc 15,221.00 | ZAc 15,364.00 | 4,806 |
| 2025-10-14 | ZAc 14,961.00 | ZAc 15,328.00 | ZAc 14,802.00 | ZAc 15,328.00 | 20,797 |