Pepkor Holdings Limited (PPH) Price History
Daily open, high, low, close and volume for Pepkor Holdings Limited (PPH) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 1,810.00 | ZAc 1,837.00 | ZAc 1,800.00 | ZAc 1,826.00 | 8,933,663 |
| 2026-10-08 | ZAc 1,807.00 | ZAc 1,801.00 | ZAc 1,764.00 | ZAc 1,788.00 | 12,349,595 |
| 2026-10-07 | ZAc 1,818.00 | ZAc 1,820.00 | ZAc 1,764.00 | ZAc 1,786.00 | 15,014,162 |
| 2026-10-06 | ZAc 1,800.00 | ZAc 1,820.00 | ZAc 1,782.00 | ZAc 1,820.00 | 13,134,355 |
| 2026-10-05 | ZAc 1,795.00 | ZAc 1,799.00 | ZAc 1,768.00 | ZAc 1,781.00 | 10,290,708 |
| 2026-10-02 | ZAc 1,785.00 | ZAc 1,799.00 | ZAc 1,761.00 | ZAc 1,790.00 | 12,908,227 |
| 2026-10-01 | ZAc 1,790.00 | ZAc 1,807.00 | ZAc 1,750.00 | ZAc 1,755.00 | 15,425,014 |
| 2026-09-30 | ZAc 1,810.00 | ZAc 1,805.00 | ZAc 1,776.00 | ZAc 1,780.00 | 13,301,195 |
| 2026-09-29 | ZAc 1,817.00 | ZAc 1,813.00 | ZAc 1,776.00 | ZAc 1,776.00 | 12,502,281 |
| 2026-09-28 | ZAc 1,782.00 | ZAc 1,816.00 | ZAc 1,771.00 | ZAc 1,790.00 | 9,896,622 |
| 2026-09-25 | ZAc 1,811.00 | ZAc 1,815.00 | ZAc 1,779.00 | ZAc 1,782.00 | 11,606,546 |
| 2026-09-23 | ZAc 1,841.00 | ZAc 1,848.00 | ZAc 1,797.00 | ZAc 1,815.00 | 15,883,555 |
| 2026-09-22 | ZAc 1,870.00 | ZAc 1,870.00 | ZAc 1,820.00 | ZAc 1,847.00 | 30,791,883 |
| 2026-09-21 | ZAc 1,850.00 | ZAc 1,890.00 | ZAc 1,829.00 | ZAc 1,844.00 | 22,558,931 |
| 2026-09-18 | ZAc 1,822.00 | ZAc 1,855.00 | ZAc 1,805.00 | ZAc 1,828.00 | 35,554,596 |
| 2026-09-17 | ZAc 1,820.00 | ZAc 1,834.00 | ZAc 1,779.00 | ZAc 1,800.00 | 59,751,381 |
| 2026-09-16 | ZAc 1,843.00 | ZAc 1,844.00 | ZAc 1,790.00 | ZAc 1,796.00 | 22,761,583 |
| 2026-09-15 | ZAc 1,910.00 | ZAc 1,910.00 | ZAc 1,735.00 | ZAc 1,836.00 | 26,117,395 |
| 2026-09-14 | ZAc 1,918.00 | ZAc 1,932.00 | ZAc 1,880.00 | ZAc 1,880.00 | 5,997,464 |
| 2026-09-11 | ZAc 1,945.00 | ZAc 1,938.00 | ZAc 1,908.00 | ZAc 1,919.00 | 6,977,676 |
| 2026-09-10 | ZAc 1,975.00 | ZAc 1,978.00 | ZAc 1,924.00 | ZAc 1,925.00 | 8,311,121 |
| 2026-09-09 | ZAc 2,015.00 | ZAc 1,982.00 | ZAc 1,954.00 | ZAc 1,967.00 | 8,193,572 |
| 2026-09-08 | ZAc 2,000.00 | ZAc 1,973.00 | ZAc 1,938.00 | ZAc 1,973.00 | 16,060,536 |
| 2026-09-07 | ZAc 2,000.00 | ZAc 1,989.00 | ZAc 1,956.00 | ZAc 1,960.00 | 8,679,066 |
| 2026-09-04 | ZAc 1,977.00 | ZAc 2,025.00 | ZAc 1,970.00 | ZAc 1,978.00 | 16,533,247 |
| 2026-09-03 | ZAc 1,964.00 | ZAc 1,965.00 | ZAc 1,919.00 | ZAc 1,965.00 | 13,588,124 |
| 2026-09-02 | ZAc 1,970.00 | ZAc 1,956.00 | ZAc 1,897.00 | ZAc 1,928.00 | 22,234,666 |
| 2026-09-01 | ZAc 1,978.00 | ZAc 1,976.00 | ZAc 1,934.00 | ZAc 1,942.00 | 18,724,272 |
| 2026-08-31 | ZAc 1,998.00 | ZAc 2,017.00 | ZAc 1,971.00 | ZAc 1,971.00 | 16,004,523 |
| 2026-08-28 | ZAc 2,020.00 | ZAc 2,023.00 | ZAc 1,987.00 | ZAc 2,006.00 | 9,136,760 |
| 2026-08-27 | ZAc 1,994.00 | ZAc 2,017.00 | ZAc 1,980.00 | ZAc 2,000.00 | 8,556,404 |
| 2026-08-26 | ZAc 2,015.00 | ZAc 2,023.00 | ZAc 1,985.00 | ZAc 1,993.00 | 15,466,508 |
| 2026-08-25 | ZAc 1,990.00 | ZAc 2,014.00 | ZAc 1,984.00 | ZAc 2,005.00 | 10,765,266 |
| 2026-08-24 | ZAc 2,085.00 | ZAc 2,072.50 | ZAc 1,980.00 | ZAc 1,983.00 | 14,692,822 |
| 2026-08-21 | ZAc 2,053.00 | ZAc 2,062.00 | ZAc 2,008.00 | ZAc 2,042.00 | 25,392,346 |
| 2026-08-20 | ZAc 2,082.00 | ZAc 2,088.00 | ZAc 2,010.00 | ZAc 2,021.00 | 13,382,673 |
| 2026-08-19 | ZAc 2,076.00 | ZAc 2,095.00 | ZAc 2,070.00 | ZAc 2,086.00 | 7,776,602 |
| 2026-08-18 | ZAc 2,123.00 | ZAc 2,128.00 | ZAc 2,076.00 | ZAc 2,076.00 | 8,186,816 |
| 2026-08-17 | ZAc 2,135.00 | ZAc 2,156.00 | ZAc 2,103.00 | ZAc 2,108.00 | 6,995,013 |
| 2026-08-14 | ZAc 2,120.00 | ZAc 2,135.00 | ZAc 2,101.00 | ZAc 2,132.00 | 10,880,270 |
| 2026-08-13 | ZAc 2,100.00 | ZAc 2,147.00 | ZAc 2,073.00 | ZAc 2,119.00 | 17,737,527 |
| 2026-08-12 | ZAc 2,145.00 | ZAc 2,158.00 | ZAc 2,100.00 | ZAc 2,100.00 | 8,196,507 |
| 2026-08-11 | ZAc 2,180.00 | ZAc 2,204.00 | ZAc 2,141.00 | ZAc 2,156.00 | 6,362,390 |
| 2026-08-07 | ZAc 2,137.00 | ZAc 2,202.00 | ZAc 2,135.00 | ZAc 2,180.00 | 6,108,050 |
| 2026-08-06 | ZAc 2,150.00 | ZAc 2,191.00 | ZAc 2,140.00 | ZAc 2,150.00 | 4,617,082 |
| 2026-08-05 | ZAc 2,180.00 | ZAc 2,186.00 | ZAc 2,131.00 | ZAc 2,140.00 | 7,701,770 |
| 2026-08-04 | ZAc 2,157.00 | ZAc 2,166.00 | ZAc 2,119.00 | ZAc 2,156.00 | 7,865,790 |
| 2026-08-03 | ZAc 2,151.00 | ZAc 2,161.00 | ZAc 2,124.00 | ZAc 2,144.00 | 11,615,053 |
| 2026-07-31 | ZAc 2,139.00 | ZAc 2,135.00 | ZAc 2,102.00 | ZAc 2,129.00 | 10,805,552 |
| 2026-07-30 | ZAc 2,184.00 | ZAc 2,161.00 | ZAc 2,104.00 | ZAc 2,111.00 | 6,962,598 |
| 2026-07-29 | ZAc 2,163.00 | ZAc 2,167.00 | ZAc 2,125.00 | ZAc 2,153.00 | 5,973,099 |
| 2026-07-28 | ZAc 2,110.00 | ZAc 2,149.00 | ZAc 2,097.00 | ZAc 2,136.00 | 8,019,648 |
| 2026-07-27 | ZAc 2,099.00 | ZAc 2,155.00 | ZAc 2,083.00 | ZAc 2,101.00 | 14,019,859 |
| 2026-07-24 | ZAc 2,050.00 | ZAc 2,065.00 | ZAc 2,030.00 | ZAc 2,060.00 | 9,833,936 |
| 2026-07-23 | ZAc 2,055.00 | ZAc 2,067.00 | ZAc 1,990.00 | ZAc 2,045.00 | 12,691,371 |
| 2026-07-22 | ZAc 2,102.00 | ZAc 2,138.00 | ZAc 2,023.00 | ZAc 2,035.00 | 20,382,397 |
| 2026-07-21 | ZAc 2,157.00 | ZAc 2,161.00 | ZAc 2,096.00 | ZAc 2,096.00 | 4,871,082 |
| 2026-07-20 | ZAc 2,129.00 | ZAc 2,147.00 | ZAc 2,122.00 | ZAc 2,138.00 | 4,469,445 |
| 2026-07-17 | ZAc 2,179.00 | ZAc 2,165.00 | ZAc 2,130.00 | ZAc 2,136.00 | 3,904,061 |
| 2026-07-16 | ZAc 2,127.00 | ZAc 2,178.00 | ZAc 2,136.00 | ZAc 2,160.00 | 3,321,156 |
| 2026-07-15 | ZAc 2,164.00 | ZAc 2,162.00 | ZAc 2,128.00 | ZAc 2,150.00 | 4,195,123 |
| 2026-07-14 | ZAc 2,165.00 | ZAc 2,167.00 | ZAc 2,105.50 | ZAc 2,143.00 | 10,674,707 |
| 2026-07-13 | ZAc 2,150.00 | ZAc 2,188.00 | ZAc 2,151.00 | ZAc 2,173.00 | 11,288,035 |
| 2026-07-10 | ZAc 2,130.00 | ZAc 2,188.00 | ZAc 2,122.00 | ZAc 2,177.00 | 11,553,644 |
| 2026-07-09 | ZAc 2,130.00 | ZAc 2,160.00 | ZAc 2,109.00 | ZAc 2,116.00 | 9,230,920 |
| 2026-07-08 | ZAc 2,200.00 | ZAc 2,201.00 | ZAc 2,107.00 | ZAc 2,115.00 | 10,665,809 |
| 2026-07-07 | ZAc 2,230.00 | ZAc 2,247.00 | ZAc 2,199.00 | ZAc 2,199.00 | 4,370,974 |
| 2026-07-06 | ZAc 2,280.00 | ZAc 2,283.00 | ZAc 2,223.00 | ZAc 2,235.00 | 7,338,992 |
| 2026-07-03 | ZAc 2,270.00 | ZAc 2,274.00 | ZAc 2,241.00 | ZAc 2,253.00 | 3,745,884 |
| 2026-07-02 | ZAc 2,199.00 | ZAc 2,263.00 | ZAc 2,171.00 | ZAc 2,215.00 | 7,657,254 |
| 2026-07-01 | ZAc 2,250.00 | ZAc 2,216.00 | ZAc 2,170.00 | ZAc 2,173.00 | 5,726,371 |
| 2026-06-30 | ZAc 2,247.00 | ZAc 2,253.00 | ZAc 2,207.00 | ZAc 2,210.00 | 17,680,795 |
| 2026-06-29 | ZAc 2,229.00 | ZAc 2,251.00 | ZAc 2,205.00 | ZAc 2,235.00 | 7,151,839 |
| 2026-06-26 | ZAc 2,230.00 | ZAc 2,230.00 | ZAc 2,190.00 | ZAc 2,190.00 | 8,151,418 |
| 2026-06-25 | ZAc 2,193.00 | ZAc 2,245.00 | ZAc 2,196.00 | ZAc 2,217.00 | 6,598,574 |
| 2026-06-24 | ZAc 2,245.00 | ZAc 2,245.00 | ZAc 2,192.00 | ZAc 2,193.00 | 7,078,106 |
| 2026-06-23 | ZAc 2,230.00 | ZAc 2,254.00 | ZAc 2,197.00 | ZAc 2,232.00 | 9,938,361 |
| 2026-06-22 | ZAc 2,290.00 | ZAc 2,285.00 | ZAc 2,250.00 | ZAc 2,250.00 | 6,123,553 |
| 2026-06-19 | ZAc 2,253.00 | ZAc 2,300.00 | ZAc 2,248.00 | ZAc 2,270.00 | 17,084,615 |
| 2026-06-18 | ZAc 2,320.00 | ZAc 2,307.50 | ZAc 2,239.00 | ZAc 2,266.00 | 27,380,802 |
| 2026-06-17 | ZAc 2,325.00 | ZAc 2,325.00 | ZAc 2,283.00 | ZAc 2,295.00 | 13,511,393 |
| 2026-06-15 | ZAc 2,239.00 | ZAc 2,353.00 | ZAc 2,240.00 | ZAc 2,297.00 | 25,517,169 |
| 2026-06-12 | ZAc 2,150.00 | ZAc 2,215.50 | ZAc 2,137.00 | ZAc 2,204.00 | 14,275,626 |
| 2026-06-11 | ZAc 2,125.00 | ZAc 2,146.00 | ZAc 2,079.00 | ZAc 2,112.00 | 12,195,828 |
| 2026-06-10 | ZAc 2,120.00 | ZAc 2,135.00 | ZAc 2,095.00 | ZAc 2,096.00 | 9,391,230 |
| 2026-06-09 | ZAc 2,160.00 | ZAc 2,156.00 | ZAc 2,108.00 | ZAc 2,109.00 | 16,236,378 |
| 2026-06-08 | ZAc 2,120.00 | ZAc 2,183.00 | ZAc 2,110.00 | ZAc 2,135.00 | 13,544,141 |
| 2026-06-05 | ZAc 2,080.00 | ZAc 2,159.00 | ZAc 2,080.00 | ZAc 2,134.00 | 13,177,058 |
| 2026-06-04 | ZAc 2,119.00 | ZAc 2,109.00 | ZAc 2,070.00 | ZAc 2,070.00 | 18,371,798 |
| 2026-06-03 | ZAc 2,098.00 | ZAc 2,114.00 | ZAc 2,050.00 | ZAc 2,080.00 | 13,113,664 |
| 2026-06-02 | ZAc 2,125.00 | ZAc 2,128.00 | ZAc 2,064.00 | ZAc 2,064.00 | 14,754,838 |
| 2026-06-01 | ZAc 2,180.00 | ZAc 2,174.00 | ZAc 2,093.00 | ZAc 2,093.00 | 11,025,200 |
| 2026-05-29 | ZAc 2,247.00 | ZAc 2,220.00 | ZAc 2,167.00 | ZAc 2,167.00 | 32,321,364 |
| 2026-05-28 | ZAc 2,207.00 | ZAc 2,208.00 | ZAc 2,171.00 | ZAc 2,199.00 | 8,852,912 |
| 2026-05-27 | ZAc 2,214.00 | ZAc 2,230.00 | ZAc 2,191.00 | ZAc 2,201.00 | 17,813,723 |
| 2026-05-26 | ZAc 2,289.00 | ZAc 2,289.00 | ZAc 2,077.00 | ZAc 2,183.00 | 42,103,275 |
| 2026-05-25 | ZAc 2,220.00 | ZAc 2,238.00 | ZAc 2,195.00 | ZAc 2,220.00 | 6,704,914 |
| 2026-05-22 | ZAc 2,212.00 | ZAc 2,219.00 | ZAc 2,186.00 | ZAc 2,200.00 | 8,725,423 |
| 2026-05-21 | ZAc 2,175.00 | ZAc 2,211.00 | ZAc 2,175.00 | ZAc 2,187.00 | 8,193,879 |
| 2026-05-20 | ZAc 2,197.00 | ZAc 2,202.00 | ZAc 2,160.00 | ZAc 2,180.00 | 14,022,025 |
| 2026-05-19 | ZAc 2,212.00 | ZAc 2,211.00 | ZAc 2,172.00 | ZAc 2,185.00 | 13,218,559 |
| 2026-05-18 | ZAc 2,195.00 | ZAc 2,230.00 | ZAc 2,168.00 | ZAc 2,202.00 | 13,790,920 |
| 2026-05-15 | ZAc 2,199.00 | ZAc 2,217.00 | ZAc 2,161.00 | ZAc 2,188.00 | 9,195,279 |
| 2026-05-14 | ZAc 2,188.00 | ZAc 2,223.00 | ZAc 2,184.00 | ZAc 2,206.00 | 4,232,822 |
| 2026-05-13 | ZAc 2,173.00 | ZAc 2,191.00 | ZAc 2,157.00 | ZAc 2,173.00 | 7,232,263 |
| 2026-05-12 | ZAc 2,200.00 | ZAc 2,187.00 | ZAc 2,150.00 | ZAc 2,165.00 | 11,361,445 |
| 2026-05-11 | ZAc 2,235.00 | ZAc 2,247.00 | ZAc 2,185.00 | ZAc 2,185.00 | 24,604,108 |
| 2026-05-08 | ZAc 2,275.00 | ZAc 2,279.00 | ZAc 2,239.00 | ZAc 2,248.00 | 6,907,949 |
| 2026-05-07 | ZAc 2,369.00 | ZAc 2,330.00 | ZAc 2,275.00 | ZAc 2,275.00 | 8,901,926 |
| 2026-05-06 | ZAc 2,249.00 | ZAc 2,366.00 | ZAc 2,246.00 | ZAc 2,293.00 | 24,185,355 |
| 2026-05-05 | ZAc 2,191.00 | ZAc 2,245.00 | ZAc 2,176.00 | ZAc 2,226.00 | 19,160,075 |
| 2026-05-04 | ZAc 2,198.00 | ZAc 2,244.00 | ZAc 2,195.00 | ZAc 2,203.00 | 12,285,881 |
| 2026-04-30 | ZAc 2,201.00 | ZAc 2,240.00 | ZAc 2,187.00 | ZAc 2,197.00 | 11,231,972 |
| 2026-04-29 | ZAc 2,260.00 | ZAc 2,259.00 | ZAc 2,204.00 | ZAc 2,209.00 | 5,358,933 |
| 2026-04-28 | ZAc 2,206.00 | ZAc 2,278.00 | ZAc 2,206.00 | ZAc 2,229.00 | 8,702,657 |
| 2026-04-24 | ZAc 2,270.00 | ZAc 2,287.00 | ZAc 2,240.00 | ZAc 2,240.00 | 4,899,636 |
| 2026-04-23 | ZAc 2,305.00 | ZAc 2,316.00 | ZAc 2,274.00 | ZAc 2,276.00 | 9,797,002 |
| 2026-04-22 | ZAc 2,332.00 | ZAc 2,358.00 | ZAc 2,317.00 | ZAc 2,318.00 | 7,398,361 |
| 2026-04-21 | ZAc 2,340.00 | ZAc 2,364.00 | ZAc 2,334.00 | ZAc 2,334.00 | 8,800,573 |
| 2026-04-20 | ZAc 2,355.00 | ZAc 2,363.00 | ZAc 2,320.00 | ZAc 2,332.00 | 5,648,385 |
| 2026-04-17 | ZAc 2,270.00 | ZAc 2,383.00 | ZAc 2,287.00 | ZAc 2,361.00 | 25,034,700 |
| 2026-04-16 | ZAc 2,300.00 | ZAc 2,316.00 | ZAc 2,273.00 | ZAc 2,285.00 | 13,868,847 |
| 2026-04-15 | ZAc 2,315.00 | ZAc 2,314.00 | ZAc 2,261.00 | ZAc 2,280.00 | 29,102,886 |
| 2026-04-14 | ZAc 2,325.00 | ZAc 2,346.00 | ZAc 2,291.00 | ZAc 2,299.00 | 17,850,655 |
| 2026-04-13 | ZAc 2,306.00 | ZAc 2,337.00 | ZAc 2,290.00 | ZAc 2,291.00 | 10,527,794 |
| 2026-04-10 | ZAc 2,330.00 | ZAc 2,368.00 | ZAc 2,311.00 | ZAc 2,351.00 | 7,470,605 |
| 2026-04-09 | ZAc 2,400.00 | ZAc 2,403.00 | ZAc 2,330.00 | ZAc 2,330.00 | 11,393,839 |
| 2026-04-08 | ZAc 2,269.00 | ZAc 2,440.00 | ZAc 2,268.00 | ZAc 2,399.00 | 18,917,669 |
| 2026-04-07 | ZAc 2,300.00 | ZAc 2,284.00 | ZAc 2,200.00 | ZAc 2,200.00 | 13,496,974 |
| 2026-04-02 | ZAc 2,298.00 | ZAc 2,298.00 | ZAc 2,254.00 | ZAc 2,280.00 | 6,691,945 |
| 2026-04-01 | ZAc 2,305.00 | ZAc 2,331.00 | ZAc 2,260.00 | ZAc 2,317.00 | 14,008,774 |
| 2026-03-31 | ZAc 2,230.00 | ZAc 2,275.00 | ZAc 2,220.00 | ZAc 2,260.00 | 14,115,297 |
| 2026-03-30 | ZAc 2,287.00 | ZAc 2,285.00 | ZAc 2,210.00 | ZAc 2,224.00 | 16,604,833 |
| 2026-03-27 | ZAc 2,310.00 | ZAc 2,318.00 | ZAc 2,242.00 | ZAc 2,269.00 | 11,362,463 |
| 2026-03-26 | ZAc 2,320.00 | ZAc 2,328.00 | ZAc 2,301.00 | ZAc 2,310.00 | 9,118,738 |
| 2026-03-25 | ZAc 2,305.00 | ZAc 2,342.00 | ZAc 2,281.00 | ZAc 2,328.00 | 11,843,640 |
| 2026-03-24 | ZAc 2,360.00 | ZAc 2,333.00 | ZAc 2,250.00 | ZAc 2,262.00 | 19,299,934 |
| 2026-03-23 | ZAc 2,291.00 | ZAc 2,378.00 | ZAc 2,222.00 | ZAc 2,310.00 | 22,404,021 |
| 2026-03-20 | ZAc 2,286.00 | ZAc 2,405.00 | ZAc 2,292.00 | ZAc 2,335.00 | 36,060,909 |
| 2026-03-19 | ZAc 2,250.00 | ZAc 2,324.00 | ZAc 2,214.00 | ZAc 2,314.00 | 40,848,612 |
| 2026-03-18 | ZAc 2,315.00 | ZAc 2,356.00 | ZAc 2,252.00 | ZAc 2,266.00 | 13,044,780 |
| 2026-03-17 | ZAc 2,333.00 | ZAc 2,367.00 | ZAc 2,317.00 | ZAc 2,318.00 | 11,078,752 |
| 2026-03-16 | ZAc 2,327.00 | ZAc 2,353.00 | ZAc 2,286.00 | ZAc 2,335.00 | 21,115,185 |
| 2026-03-13 | ZAc 2,371.00 | ZAc 2,389.00 | ZAc 2,306.00 | ZAc 2,306.00 | 20,189,096 |
| 2026-03-12 | ZAc 2,362.00 | ZAc 2,409.00 | ZAc 2,324.00 | ZAc 2,377.00 | 15,366,049 |
| 2026-03-11 | ZAc 2,465.00 | ZAc 2,468.00 | ZAc 2,364.00 | ZAc 2,391.00 | 7,853,577 |
| 2026-03-10 | ZAc 2,417.00 | ZAc 2,479.00 | ZAc 2,412.00 | ZAc 2,451.00 | 15,984,004 |
| 2026-03-09 | ZAc 2,365.00 | ZAc 2,400.00 | ZAc 2,311.00 | ZAc 2,369.00 | 18,955,066 |
| 2026-03-06 | ZAc 2,500.00 | ZAc 2,536.00 | ZAc 2,392.00 | ZAc 2,405.00 | 9,940,140 |
| 2026-03-05 | ZAc 2,540.00 | ZAc 2,575.00 | ZAc 2,517.00 | ZAc 2,517.00 | 11,049,452 |
| 2026-03-04 | ZAc 2,480.00 | ZAc 2,523.00 | ZAc 2,455.00 | ZAc 2,523.00 | 11,169,237 |
| 2026-03-03 | ZAc 2,600.00 | ZAc 2,610.00 | ZAc 2,480.00 | ZAc 2,480.00 | 25,428,613 |
| 2026-03-02 | ZAc 2,620.00 | ZAc 2,637.00 | ZAc 2,585.00 | ZAc 2,600.00 | 19,609,634 |
| 2026-02-27 | ZAc 2,687.00 | ZAc 2,691.00 | ZAc 2,649.00 | ZAc 2,660.00 | 16,262,627 |
| 2026-02-26 | ZAc 2,620.00 | ZAc 2,710.00 | ZAc 2,628.00 | ZAc 2,682.00 | 10,022,533 |
| 2026-02-25 | ZAc 2,625.00 | ZAc 2,668.00 | ZAc 2,622.00 | ZAc 2,622.00 | 4,964,796 |
| 2026-02-24 | ZAc 2,601.00 | ZAc 2,666.00 | ZAc 2,587.00 | ZAc 2,666.00 | 9,204,330 |
| 2026-02-23 | ZAc 2,610.00 | ZAc 2,643.00 | ZAc 2,605.00 | ZAc 2,607.00 | 6,278,794 |
| 2026-02-20 | ZAc 2,601.00 | ZAc 2,615.00 | ZAc 2,584.00 | ZAc 2,600.00 | 6,708,145 |
| 2026-02-19 | ZAc 2,635.00 | ZAc 2,631.00 | ZAc 2,594.00 | ZAc 2,602.00 | 4,120,091 |
| 2026-02-18 | ZAc 2,625.00 | ZAc 2,640.00 | ZAc 2,607.00 | ZAc 2,609.00 | 5,706,537 |
| 2026-02-17 | ZAc 2,601.00 | ZAc 2,625.00 | ZAc 2,583.00 | ZAc 2,593.00 | 4,588,885 |
| 2026-02-16 | ZAc 2,599.00 | ZAc 2,642.00 | ZAc 2,607.00 | ZAc 2,613.00 | 6,363,421 |
| 2026-02-13 | ZAc 2,610.00 | ZAc 2,644.00 | ZAc 2,581.00 | ZAc 2,588.00 | 15,859,989 |
| 2026-02-12 | ZAc 2,599.00 | ZAc 2,641.00 | ZAc 2,569.00 | ZAc 2,622.00 | 6,306,712 |
| 2026-02-11 | ZAc 2,614.00 | ZAc 2,616.00 | ZAc 2,561.00 | ZAc 2,591.00 | 10,737,404 |
| 2026-02-10 | ZAc 2,630.00 | ZAc 2,649.00 | ZAc 2,603.00 | ZAc 2,612.00 | 5,345,516 |
| 2026-02-09 | ZAc 2,640.00 | ZAc 2,635.00 | ZAc 2,593.00 | ZAc 2,626.00 | 12,503,037 |
| 2026-02-06 | ZAc 2,613.00 | ZAc 2,637.00 | ZAc 2,595.00 | ZAc 2,617.00 | 9,096,387 |
| 2026-02-05 | ZAc 2,661.00 | ZAc 2,675.00 | ZAc 2,604.00 | ZAc 2,613.00 | 16,687,216 |
| 2026-02-04 | ZAc 2,700.00 | ZAc 2,692.00 | ZAc 2,619.00 | ZAc 2,668.00 | 17,719,268 |
| 2026-02-03 | ZAc 2,750.00 | ZAc 2,729.00 | ZAc 2,684.00 | ZAc 2,684.00 | 17,814,482 |
| 2026-02-02 | ZAc 2,628.00 | ZAc 2,800.00 | ZAc 2,575.00 | ZAc 2,714.00 | 25,317,775 |
| 2026-01-30 | ZAc 2,650.00 | ZAc 2,710.00 | ZAc 2,627.00 | ZAc 2,648.00 | 28,965,041 |
| 2026-01-29 | ZAc 2,679.00 | ZAc 2,745.00 | ZAc 2,667.00 | ZAc 2,667.00 | 17,740,801 |
| 2026-01-28 | ZAc 2,657.00 | ZAc 2,694.00 | ZAc 2,636.00 | ZAc 2,679.00 | 6,786,149 |
| 2026-01-27 | ZAc 2,657.00 | ZAc 2,673.00 | ZAc 2,617.00 | ZAc 2,640.00 | 9,961,523 |
| 2026-01-26 | ZAc 2,645.00 | ZAc 2,666.00 | ZAc 2,610.00 | ZAc 2,633.00 | 12,352,072 |
| 2026-01-23 | ZAc 2,676.00 | ZAc 2,687.00 | ZAc 2,640.00 | ZAc 2,655.00 | 16,504,517 |
| 2026-01-22 | ZAc 2,600.00 | ZAc 2,675.00 | ZAc 2,594.00 | ZAc 2,667.00 | 18,997,725 |
| 2026-01-21 | ZAc 2,524.00 | ZAc 2,592.00 | ZAc 2,511.00 | ZAc 2,592.00 | 12,146,140 |
| 2026-01-20 | ZAc 2,519.00 | ZAc 2,526.00 | ZAc 2,501.00 | ZAc 2,526.00 | 4,325,359 |
| 2026-01-19 | ZAc 2,510.00 | ZAc 2,523.00 | ZAc 2,471.00 | ZAc 2,519.00 | 9,110,261 |
| 2026-01-16 | ZAc 2,555.00 | ZAc 2,554.00 | ZAc 2,510.00 | ZAc 2,517.00 | 18,053,194 |
| 2026-01-15 | ZAc 2,538.00 | ZAc 2,568.00 | ZAc 2,525.00 | ZAc 2,526.00 | 11,373,016 |
| 2026-01-14 | ZAc 2,625.00 | ZAc 2,617.00 | ZAc 2,513.00 | ZAc 2,527.00 | 18,911,682 |
| 2026-01-13 | ZAc 2,719.00 | ZAc 2,698.00 | ZAc 2,660.00 | ZAc 2,663.00 | 7,045,985 |
| 2026-01-12 | ZAc 2,695.00 | ZAc 2,702.00 | ZAc 2,646.00 | ZAc 2,690.00 | 11,901,432 |
| 2026-01-09 | ZAc 2,626.00 | ZAc 2,708.00 | ZAc 2,625.50 | ZAc 2,671.00 | 7,340,547 |
| 2026-01-08 | ZAc 2,632.00 | ZAc 2,656.00 | ZAc 2,617.00 | ZAc 2,628.00 | 29,749,694 |
| 2026-01-07 | ZAc 2,638.00 | ZAc 2,660.00 | ZAc 2,600.00 | ZAc 2,632.00 | 11,352,320 |
| 2026-01-06 | ZAc 2,640.00 | ZAc 2,662.00 | ZAc 2,624.00 | ZAc 2,624.00 | 8,894,196 |
| 2026-01-05 | ZAc 2,675.00 | ZAc 2,683.00 | ZAc 2,636.00 | ZAc 2,638.00 | 9,916,145 |
| 2026-01-02 | ZAc 2,664.00 | ZAc 2,681.00 | ZAc 2,603.00 | ZAc 2,675.00 | 3,299,571 |
| 2025-12-31 | ZAc 2,685.00 | ZAc 2,666.00 | ZAc 2,643.00 | ZAc 2,645.00 | 3,200,801 |
| 2025-12-30 | ZAc 2,660.00 | ZAc 2,675.00 | ZAc 2,644.00 | ZAc 2,655.00 | 4,271,200 |
| 2025-12-29 | ZAc 2,660.00 | ZAc 2,670.00 | ZAc 2,630.00 | ZAc 2,646.00 | 3,172,714 |
| 2025-12-24 | ZAc 2,640.00 | ZAc 2,645.00 | ZAc 2,611.00 | ZAc 2,637.00 | 1,079,401 |
| 2025-12-23 | ZAc 2,605.00 | ZAc 2,617.00 | ZAc 2,591.00 | ZAc 2,615.00 | 4,708,058 |
| 2025-12-22 | ZAc 2,635.00 | ZAc 2,628.50 | ZAc 2,582.00 | ZAc 2,591.00 | 6,154,924 |
| 2025-12-19 | ZAc 2,699.00 | ZAc 2,687.00 | ZAc 2,576.00 | ZAc 2,609.00 | 24,651,195 |
| 2025-12-18 | ZAc 2,646.00 | ZAc 2,718.00 | ZAc 2,636.00 | ZAc 2,665.00 | 34,979,366 |
| 2025-12-17 | ZAc 2,644.00 | ZAc 2,660.00 | ZAc 2,608.00 | ZAc 2,644.00 | 13,008,164 |
| 2025-12-15 | ZAc 2,606.00 | ZAc 2,650.00 | ZAc 2,603.00 | ZAc 2,635.00 | 7,526,868 |
| 2025-12-12 | ZAc 2,611.00 | ZAc 2,648.00 | ZAc 2,601.00 | ZAc 2,606.00 | 12,992,586 |
| 2025-12-11 | ZAc 2,650.00 | ZAc 2,640.00 | ZAc 2,597.00 | ZAc 2,603.00 | 12,625,640 |
| 2025-12-10 | ZAc 2,675.00 | ZAc 2,685.00 | ZAc 2,625.00 | ZAc 2,630.00 | 7,237,971 |
| 2025-12-09 | ZAc 2,745.00 | ZAc 2,747.00 | ZAc 2,665.00 | ZAc 2,675.00 | 20,072,213 |
| 2025-12-08 | ZAc 2,795.00 | ZAc 2,795.00 | ZAc 2,711.00 | ZAc 2,720.00 | 15,571,571 |
| 2025-12-05 | ZAc 2,740.00 | ZAc 2,831.00 | ZAc 2,730.00 | ZAc 2,793.00 | 18,296,216 |
| 2025-12-04 | ZAc 2,729.00 | ZAc 2,740.00 | ZAc 2,696.00 | ZAc 2,711.00 | 13,869,562 |
| 2025-12-03 | ZAc 2,616.00 | ZAc 2,719.00 | ZAc 2,598.00 | ZAc 2,703.00 | 24,923,003 |
| 2025-12-02 | ZAc 2,615.00 | ZAc 2,643.00 | ZAc 2,586.00 | ZAc 2,601.00 | 17,001,668 |
| 2025-12-01 | ZAc 2,629.00 | ZAc 2,620.00 | ZAc 2,545.00 | ZAc 2,601.00 | 19,557,487 |
| 2025-11-28 | ZAc 2,641.00 | ZAc 2,672.00 | ZAc 2,592.00 | ZAc 2,614.00 | 25,503,869 |
| 2025-11-27 | ZAc 2,650.00 | ZAc 2,637.00 | ZAc 2,586.00 | ZAc 2,616.00 | 14,107,577 |
| 2025-11-26 | ZAc 2,600.00 | ZAc 2,640.00 | ZAc 2,574.00 | ZAc 2,607.00 | 21,689,316 |
| 2025-11-25 | ZAc 2,625.00 | ZAc 2,662.00 | ZAc 2,520.00 | ZAc 2,567.00 | 26,933,961 |
| 2025-11-24 | ZAc 2,608.00 | ZAc 2,615.00 | ZAc 2,545.00 | ZAc 2,565.00 | 30,021,813 |
| 2025-11-21 | ZAc 2,611.00 | ZAc 2,640.00 | ZAc 2,563.00 | ZAc 2,584.00 | 14,588,863 |
| 2025-11-20 | ZAc 2,600.00 | ZAc 2,673.00 | ZAc 2,614.00 | ZAc 2,651.00 | 24,481,554 |
| 2025-11-19 | ZAc 2,600.00 | ZAc 2,620.00 | ZAc 2,559.00 | ZAc 2,600.00 | 25,152,156 |
| 2025-11-18 | ZAc 2,633.00 | ZAc 2,649.00 | ZAc 2,593.00 | ZAc 2,593.00 | 11,714,633 |
| 2025-11-17 | ZAc 2,700.00 | ZAc 2,698.00 | ZAc 2,650.00 | ZAc 2,670.00 | 8,886,896 |
| 2025-11-14 | ZAc 2,720.00 | ZAc 2,717.00 | ZAc 2,640.00 | ZAc 2,673.00 | 10,284,617 |
| 2025-11-13 | ZAc 2,690.00 | ZAc 2,750.00 | ZAc 2,688.00 | ZAc 2,717.00 | 9,950,223 |
| 2025-11-12 | ZAc 2,675.00 | ZAc 2,717.00 | ZAc 2,650.00 | ZAc 2,706.00 | 14,256,057 |
| 2025-11-11 | ZAc 2,670.00 | ZAc 2,703.00 | ZAc 2,629.00 | ZAc 2,629.00 | 7,786,446 |
| 2025-11-10 | ZAc 2,660.00 | ZAc 2,696.00 | ZAc 2,634.00 | ZAc 2,675.00 | 6,738,512 |
| 2025-11-07 | ZAc 2,685.00 | ZAc 2,750.00 | ZAc 2,622.00 | ZAc 2,636.00 | 7,361,986 |
| 2025-11-06 | ZAc 2,720.00 | ZAc 2,715.00 | ZAc 2,658.00 | ZAc 2,699.00 | 17,747,451 |
| 2025-11-05 | ZAc 2,679.00 | ZAc 2,695.00 | ZAc 2,642.00 | ZAc 2,679.00 | 26,197,874 |
| 2025-11-04 | ZAc 2,730.00 | ZAc 2,749.00 | ZAc 2,632.00 | ZAc 2,679.00 | 13,060,461 |
| 2025-11-03 | ZAc 2,671.00 | ZAc 2,744.00 | ZAc 2,657.00 | ZAc 2,731.00 | 16,476,562 |
| 2025-10-31 | ZAc 2,689.00 | ZAc 2,670.00 | ZAc 2,638.00 | ZAc 2,640.00 | 12,364,966 |
| 2025-10-30 | ZAc 2,699.00 | ZAc 2,691.00 | ZAc 2,656.00 | ZAc 2,657.00 | 11,054,276 |
| 2025-10-29 | ZAc 2,684.00 | ZAc 2,707.00 | ZAc 2,674.00 | ZAc 2,681.00 | 13,715,257 |
| 2025-10-28 | ZAc 2,626.00 | ZAc 2,711.00 | ZAc 2,657.00 | ZAc 2,682.00 | 12,814,432 |
| 2025-10-27 | ZAc 2,680.00 | ZAc 2,694.00 | ZAc 2,644.00 | ZAc 2,659.00 | 7,711,850 |
| 2025-10-24 | ZAc 2,650.00 | ZAc 2,724.00 | ZAc 2,650.00 | ZAc 2,669.00 | 10,693,777 |
| 2025-10-23 | ZAc 2,663.00 | ZAc 2,686.00 | ZAc 2,635.00 | ZAc 2,685.00 | 11,175,845 |
| 2025-10-22 | ZAc 2,640.00 | ZAc 2,686.00 | ZAc 2,617.00 | ZAc 2,663.00 | 19,561,351 |
| 2025-10-21 | ZAc 2,775.00 | ZAc 2,786.00 | ZAc 2,585.00 | ZAc 2,613.00 | 35,889,998 |
| 2025-10-20 | ZAc 2,672.00 | ZAc 2,761.00 | ZAc 2,673.00 | ZAc 2,742.00 | 23,522,934 |
| 2025-10-17 | ZAc 2,630.00 | ZAc 2,679.00 | ZAc 2,622.00 | ZAc 2,671.00 | 10,514,464 |
| 2025-10-16 | ZAc 2,627.00 | ZAc 2,649.00 | ZAc 2,621.00 | ZAc 2,646.00 | 17,407,202 |
| 2025-10-15 | ZAc 2,600.00 | ZAc 2,627.00 | ZAc 2,588.00 | ZAc 2,627.00 | 13,295,033 |
| 2025-10-14 | ZAc 2,576.00 | ZAc 2,606.00 | ZAc 2,557.00 | ZAc 2,590.00 | 9,821,890 |
| 2025-10-13 | ZAc 2,627.00 | ZAc 2,602.00 | ZAc 2,550.00 | ZAc 2,588.00 | 7,720,796 |
| 2025-10-10 | ZAc 2,546.00 | ZAc 2,635.00 | ZAc 2,525.00 | ZAc 2,598.00 | 25,179,829 |
| 2025-10-09 | ZAc 2,505.00 | ZAc 2,570.00 | ZAc 2,493.00 | ZAc 2,546.00 | 20,352,347 |