Resilient REIT Limited (RES) Price History
Daily open, high, low, close and volume for Resilient REIT Limited (RES) from 2025-10-15 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | ZAc 7,852.00 | ZAc 7,918.00 | ZAc 7,851.00 | ZAc 7,869.00 | 196,579 |
| 2026-10-13 | ZAc 7,879.00 | ZAc 7,879.00 | ZAc 7,787.00 | ZAc 7,830.00 | 566,737 |
| 2026-10-12 | ZAc 7,940.00 | ZAc 7,931.00 | ZAc 7,781.00 | ZAc 7,781.00 | 797,096 |
| 2026-10-09 | ZAc 7,772.00 | ZAc 7,816.00 | ZAc 7,754.00 | ZAc 7,816.00 | 211,815 |
| 2026-10-08 | ZAc 7,581.00 | ZAc 7,799.00 | ZAc 7,581.00 | ZAc 7,761.00 | 197,931 |
| 2026-10-07 | ZAc 7,600.00 | ZAc 7,761.00 | ZAc 7,597.00 | ZAc 7,720.00 | 506,817 |
| 2026-10-06 | ZAc 7,724.00 | ZAc 7,755.00 | ZAc 7,579.00 | ZAc 7,720.00 | 304,546 |
| 2026-10-05 | ZAc 7,663.00 | ZAc 7,677.00 | ZAc 7,523.00 | ZAc 7,666.00 | 304,235 |
| 2026-10-02 | ZAc 7,457.00 | ZAc 7,632.00 | ZAc 7,457.00 | ZAc 7,630.00 | 171,737 |
| 2026-10-01 | ZAc 7,724.00 | ZAc 7,724.00 | ZAc 7,562.00 | ZAc 7,582.00 | 634,963 |
| 2026-09-30 | ZAc 7,713.00 | ZAc 7,743.00 | ZAc 7,641.00 | ZAc 7,729.00 | 725,876 |
| 2026-09-29 | ZAc 7,675.00 | ZAc 7,743.00 | ZAc 7,629.00 | ZAc 7,743.00 | 714,108 |
| 2026-09-28 | ZAc 7,695.00 | ZAc 7,786.00 | ZAc 7,645.00 | ZAc 7,698.00 | 741,404 |
| 2026-09-25 | ZAc 7,800.00 | ZAc 7,800.00 | ZAc 7,666.00 | ZAc 7,707.00 | 158,620 |
| 2026-09-23 | ZAc 7,796.00 | ZAc 7,796.00 | ZAc 7,683.00 | ZAc 7,763.00 | 374,260 |
| 2026-09-22 | ZAc 7,651.00 | ZAc 7,872.00 | ZAc 7,744.00 | ZAc 7,822.00 | 599,312 |
| 2026-09-21 | ZAc 7,851.00 | ZAc 7,826.00 | ZAc 7,686.00 | ZAc 7,800.00 | 238,812 |
| 2026-09-18 | ZAc 7,819.00 | ZAc 7,819.00 | ZAc 7,663.00 | ZAc 7,767.00 | 1,264,960 |
| 2026-09-17 | ZAc 7,669.00 | ZAc 7,851.00 | ZAc 7,649.00 | ZAc 7,705.00 | 594,723 |
| 2026-09-16 | ZAc 7,600.00 | ZAc 7,658.00 | ZAc 7,552.00 | ZAc 7,658.00 | 253,910 |
| 2026-09-15 | ZAc 7,519.00 | ZAc 7,587.00 | ZAc 7,427.00 | ZAc 7,587.00 | 780,501 |
| 2026-09-14 | ZAc 7,655.00 | ZAc 7,655.00 | ZAc 7,488.00 | ZAc 7,547.00 | 715,387 |
| 2026-09-11 | ZAc 7,604.00 | ZAc 7,651.00 | ZAc 7,517.00 | ZAc 7,556.00 | 249,056 |
| 2026-09-10 | ZAc 7,480.00 | ZAc 7,621.00 | ZAc 7,480.00 | ZAc 7,621.00 | 637,325 |
| 2026-09-09 | ZAc 7,560.00 | ZAc 7,610.00 | ZAc 7,540.00 | ZAc 7,570.00 | 592,666 |
| 2026-09-08 | ZAc 7,550.00 | ZAc 7,589.00 | ZAc 7,509.00 | ZAc 7,589.00 | 348,462 |
| 2026-09-07 | ZAc 7,637.00 | ZAc 7,655.00 | ZAc 7,570.00 | ZAc 7,590.00 | 427,287 |
| 2026-09-04 | ZAc 7,523.00 | ZAc 7,650.00 | ZAc 7,522.00 | ZAc 7,650.00 | 798,628 |
| 2026-09-03 | ZAc 7,499.00 | ZAc 7,564.00 | ZAc 7,428.00 | ZAc 7,544.00 | 310,265 |
| 2026-09-02 | ZAc 7,684.00 | ZAc 7,668.00 | ZAc 7,457.00 | ZAc 7,457.00 | 307,189 |
| 2026-09-01 | ZAc 7,832.00 | ZAc 7,853.00 | ZAc 7,757.00 | ZAc 7,837.00 | 301,092 |
| 2026-08-31 | ZAc 7,950.00 | ZAc 7,956.00 | ZAc 7,785.00 | ZAc 7,785.00 | 798,642 |
| 2026-08-28 | ZAc 7,832.00 | ZAc 8,023.00 | ZAc 7,830.00 | ZAc 7,958.00 | 874,399 |
| 2026-08-27 | ZAc 7,754.00 | ZAc 7,815.00 | ZAc 7,710.00 | ZAc 7,783.00 | 397,903 |
| 2026-08-26 | ZAc 7,800.00 | ZAc 7,800.00 | ZAc 7,720.00 | ZAc 7,720.00 | 192,952 |
| 2026-08-25 | ZAc 7,711.00 | ZAc 7,775.00 | ZAc 7,693.00 | ZAc 7,742.00 | 519,496 |
| 2026-08-24 | ZAc 7,698.00 | ZAc 7,740.00 | ZAc 7,680.00 | ZAc 7,710.00 | 1,025,190 |
| 2026-08-21 | ZAc 7,852.00 | ZAc 7,852.00 | ZAc 7,680.00 | ZAc 7,698.00 | 258,730 |
| 2026-08-20 | ZAc 7,800.00 | ZAc 7,845.00 | ZAc 7,716.00 | ZAc 7,772.00 | 538,110 |
| 2026-08-19 | ZAc 8,092.00 | ZAc 8,092.00 | ZAc 7,706.00 | ZAc 7,850.00 | 180,467 |
| 2026-08-18 | ZAc 7,857.00 | ZAc 7,941.00 | ZAc 7,804.00 | ZAc 7,821.00 | 929,610 |
| 2026-08-17 | ZAc 8,006.00 | ZAc 8,006.00 | ZAc 7,825.00 | ZAc 7,861.00 | 456,290 |
| 2026-08-14 | ZAc 8,197.00 | ZAc 8,207.00 | ZAc 7,937.00 | ZAc 7,962.00 | 322,220 |
| 2026-08-13 | ZAc 8,190.00 | ZAc 8,221.00 | ZAc 8,100.00 | ZAc 8,170.00 | 591,727 |
| 2026-08-12 | ZAc 8,208.00 | ZAc 8,229.00 | ZAc 8,140.00 | ZAc 8,190.00 | 486,266 |
| 2026-08-11 | ZAc 8,237.00 | ZAc 8,237.00 | ZAc 8,145.00 | ZAc 8,170.00 | 265,600 |
| 2026-08-07 | ZAc 8,184.00 | ZAc 8,245.00 | ZAc 8,155.00 | ZAc 8,220.00 | 85,127 |
| 2026-08-06 | ZAc 8,299.00 | ZAc 8,299.00 | ZAc 8,150.00 | ZAc 8,203.00 | 209,190 |
| 2026-08-05 | ZAc 8,170.00 | ZAc 8,323.00 | ZAc 8,170.00 | ZAc 8,235.00 | 210,327 |
| 2026-08-04 | ZAc 8,360.00 | ZAc 8,401.00 | ZAc 8,206.00 | ZAc 8,251.00 | 164,434 |
| 2026-08-03 | ZAc 8,382.00 | ZAc 8,382.00 | ZAc 8,200.00 | ZAc 8,295.00 | 362,130 |
| 2026-07-31 | ZAc 8,305.00 | ZAc 8,329.00 | ZAc 8,242.00 | ZAc 8,299.00 | 280,924 |
| 2026-07-30 | ZAc 8,434.00 | ZAc 8,434.00 | ZAc 8,113.00 | ZAc 8,256.00 | 337,912 |
| 2026-07-29 | ZAc 8,299.00 | ZAc 8,299.00 | ZAc 8,113.00 | ZAc 8,171.00 | 185,057 |
| 2026-07-28 | ZAc 8,010.00 | ZAc 8,199.00 | ZAc 7,978.00 | ZAc 8,199.00 | 670,296 |
| 2026-07-27 | ZAc 8,028.00 | ZAc 8,054.00 | ZAc 7,966.00 | ZAc 7,985.00 | 785,746 |
| 2026-07-24 | ZAc 7,960.00 | ZAc 8,011.00 | ZAc 7,924.00 | ZAc 7,995.00 | 321,698 |
| 2026-07-23 | ZAc 7,988.00 | ZAc 8,082.00 | ZAc 7,888.00 | ZAc 7,948.00 | 229,571 |
| 2026-07-22 | ZAc 8,120.00 | ZAc 8,160.00 | ZAc 8,008.00 | ZAc 8,076.00 | 316,618 |
| 2026-07-21 | ZAc 8,329.00 | ZAc 8,329.00 | ZAc 8,141.00 | ZAc 8,150.00 | 436,822 |
| 2026-07-20 | ZAc 8,313.00 | ZAc 8,277.00 | ZAc 8,159.00 | ZAc 8,206.00 | 224,769 |
| 2026-07-17 | ZAc 8,216.00 | ZAc 8,253.00 | ZAc 8,151.00 | ZAc 8,252.00 | 148,719 |
| 2026-07-16 | ZAc 8,221.00 | ZAc 8,262.00 | ZAc 8,152.00 | ZAc 8,238.00 | 185,686 |
| 2026-07-15 | ZAc 8,201.00 | ZAc 8,229.00 | ZAc 8,157.00 | ZAc 8,221.00 | 235,014 |
| 2026-07-14 | ZAc 8,188.00 | ZAc 8,253.00 | ZAc 8,077.00 | ZAc 8,253.00 | 235,387 |
| 2026-07-13 | ZAc 8,211.00 | ZAc 8,267.00 | ZAc 8,071.00 | ZAc 8,250.00 | 731,767 |
| 2026-07-10 | ZAc 8,180.00 | ZAc 8,240.00 | ZAc 8,092.00 | ZAc 8,240.00 | 398,733 |
| 2026-07-09 | ZAc 7,907.00 | ZAc 8,084.00 | ZAc 7,900.00 | ZAc 8,084.00 | 451,744 |
| 2026-07-08 | ZAc 8,149.00 | ZAc 8,149.00 | ZAc 7,866.00 | ZAc 7,900.00 | 281,955 |
| 2026-07-07 | ZAc 8,210.00 | ZAc 8,527.00 | ZAc 8,020.00 | ZAc 8,070.00 | 158,307 |
| 2026-07-06 | ZAc 8,141.00 | ZAc 8,161.00 | ZAc 8,110.00 | ZAc 8,120.00 | 383,955 |
| 2026-07-03 | ZAc 8,135.00 | ZAc 8,152.00 | ZAc 8,114.00 | ZAc 8,117.00 | 188,316 |
| 2026-07-02 | ZAc 7,823.00 | ZAc 8,146.00 | ZAc 8,072.00 | ZAc 8,117.00 | 1,152,775 |
| 2026-07-01 | ZAc 8,297.00 | ZAc 8,298.00 | ZAc 8,100.00 | ZAc 8,127.00 | 280,753 |
| 2026-06-30 | ZAc 8,363.00 | ZAc 8,519.00 | ZAc 8,241.00 | ZAc 8,330.00 | 587,695 |
| 2026-06-29 | ZAc 8,480.00 | ZAc 8,481.00 | ZAc 8,348.00 | ZAc 8,409.00 | 728,160 |
| 2026-06-26 | ZAc 8,332.00 | ZAc 8,449.00 | ZAc 8,311.00 | ZAc 8,420.00 | 478,775 |
| 2026-06-25 | ZAc 8,288.00 | ZAc 8,415.00 | ZAc 8,289.00 | ZAc 8,365.00 | 497,662 |
| 2026-06-24 | ZAc 8,339.00 | ZAc 8,384.00 | ZAc 8,293.00 | ZAc 8,350.00 | 230,738 |
| 2026-06-23 | ZAc 8,279.00 | ZAc 8,399.00 | ZAc 8,251.00 | ZAc 8,315.00 | 316,481 |
| 2026-06-22 | ZAc 8,365.00 | ZAc 8,426.00 | ZAc 8,323.00 | ZAc 8,344.00 | 534,293 |
| 2026-06-19 | ZAc 8,410.00 | ZAc 8,463.00 | ZAc 8,246.00 | ZAc 8,370.00 | 2,353,879 |
| 2026-06-18 | ZAc 8,238.00 | ZAc 8,400.00 | ZAc 8,247.00 | ZAc 8,344.00 | 776,592 |
| 2026-06-17 | ZAc 8,304.00 | ZAc 8,422.00 | ZAc 8,240.00 | ZAc 8,273.00 | 187,446 |
| 2026-06-15 | ZAc 8,264.00 | ZAc 8,405.00 | ZAc 8,264.00 | ZAc 8,363.00 | 205,897 |
| 2026-06-12 | ZAc 8,090.00 | ZAc 8,309.00 | ZAc 8,090.00 | ZAc 8,203.00 | 293,449 |
| 2026-06-11 | ZAc 8,147.00 | ZAc 8,240.00 | ZAc 8,071.00 | ZAc 8,158.00 | 393,355 |
| 2026-06-10 | ZAc 8,019.00 | ZAc 8,154.00 | ZAc 8,019.00 | ZAc 8,154.00 | 250,514 |
| 2026-06-09 | ZAc 8,079.00 | ZAc 8,106.00 | ZAc 7,979.00 | ZAc 8,074.00 | 523,313 |
| 2026-06-08 | ZAc 7,865.00 | ZAc 8,004.00 | ZAc 7,863.00 | ZAc 7,985.00 | 524,008 |
| 2026-06-05 | ZAc 7,888.00 | ZAc 7,985.00 | ZAc 7,846.00 | ZAc 7,902.00 | 484,718 |
| 2026-06-04 | ZAc 8,103.00 | ZAc 8,103.00 | ZAc 7,932.00 | ZAc 7,965.00 | 602,732 |
| 2026-06-03 | ZAc 7,881.00 | ZAc 8,059.00 | ZAc 7,880.00 | ZAc 7,983.00 | 401,213 |
| 2026-06-02 | ZAc 8,290.00 | ZAc 8,290.00 | ZAc 7,922.00 | ZAc 8,037.00 | 259,385 |
| 2026-06-01 | ZAc 8,207.00 | ZAc 8,208.00 | ZAc 8,077.00 | ZAc 8,090.00 | 309,536 |
| 2026-05-29 | ZAc 8,393.00 | ZAc 8,429.00 | ZAc 8,203.00 | ZAc 8,203.00 | 307,532 |
| 2026-05-28 | ZAc 8,260.00 | ZAc 8,296.00 | ZAc 8,208.00 | ZAc 8,292.00 | 185,125 |
| 2026-05-27 | ZAc 8,313.00 | ZAc 8,390.00 | ZAc 8,243.00 | ZAc 8,292.00 | 374,554 |
| 2026-05-26 | ZAc 8,205.00 | ZAc 8,353.00 | ZAc 8,181.00 | ZAc 8,296.00 | 534,321 |
| 2026-05-25 | ZAc 8,220.00 | ZAc 8,306.00 | ZAc 8,209.00 | ZAc 8,250.00 | 273,937 |
| 2026-05-22 | ZAc 8,320.00 | ZAc 8,320.00 | ZAc 8,146.00 | ZAc 8,192.00 | 363,514 |
| 2026-05-21 | ZAc 8,475.00 | ZAc 8,305.00 | ZAc 8,175.00 | ZAc 8,228.00 | 922,425 |
| 2026-05-20 | ZAc 8,354.00 | ZAc 8,386.00 | ZAc 8,253.00 | ZAc 8,275.00 | 792,959 |
| 2026-05-19 | ZAc 8,441.00 | ZAc 8,510.00 | ZAc 8,308.00 | ZAc 8,340.00 | 538,137 |
| 2026-05-18 | ZAc 8,330.00 | ZAc 8,482.00 | ZAc 8,302.00 | ZAc 8,482.00 | 423,065 |
| 2026-05-15 | ZAc 8,238.00 | ZAc 8,417.00 | ZAc 8,238.00 | ZAc 8,369.00 | 578,367 |
| 2026-05-14 | ZAc 8,302.00 | ZAc 8,410.00 | ZAc 8,302.00 | ZAc 8,377.00 | 690,846 |
| 2026-05-13 | ZAc 8,398.00 | ZAc 8,398.00 | ZAc 8,300.00 | ZAc 8,311.00 | 530,684 |
| 2026-05-12 | ZAc 8,268.00 | ZAc 8,350.00 | ZAc 8,164.00 | ZAc 8,350.00 | 554,433 |
| 2026-05-11 | ZAc 8,100.00 | ZAc 8,403.00 | ZAc 8,300.00 | ZAc 8,350.00 | 479,723 |
| 2026-05-08 | ZAc 8,399.00 | ZAc 8,399.00 | ZAc 8,298.00 | ZAc 8,394.00 | 300,897 |
| 2026-05-07 | ZAc 8,520.00 | ZAc 8,520.00 | ZAc 8,370.00 | ZAc 8,400.00 | 593,802 |
| 2026-05-06 | ZAc 8,311.00 | ZAc 8,450.00 | ZAc 8,303.00 | ZAc 8,405.00 | 2,040,022 |
| 2026-05-05 | ZAc 8,150.00 | ZAc 8,278.00 | ZAc 8,138.00 | ZAc 8,222.00 | 562,482 |
| 2026-05-04 | ZAc 8,343.00 | ZAc 8,343.00 | ZAc 8,172.00 | ZAc 8,241.00 | 243,305 |
| 2026-04-30 | ZAc 8,165.00 | ZAc 8,243.00 | ZAc 8,114.00 | ZAc 8,242.00 | 3,343,516 |
| 2026-04-29 | ZAc 8,261.00 | ZAc 8,273.00 | ZAc 8,052.00 | ZAc 8,175.00 | 382,633 |
| 2026-04-28 | ZAc 8,228.00 | ZAc 8,262.00 | ZAc 8,185.00 | ZAc 8,241.00 | 568,436 |
| 2026-04-24 | ZAc 8,530.00 | ZAc 8,530.00 | ZAc 8,191.00 | ZAc 8,259.00 | 1,630,499 |
| 2026-04-23 | ZAc 8,351.00 | ZAc 8,430.00 | ZAc 8,251.00 | ZAc 8,290.00 | 155,351 |
| 2026-04-22 | ZAc 8,400.00 | ZAc 8,420.00 | ZAc 8,311.00 | ZAc 8,350.00 | 601,931 |
| 2026-04-21 | ZAc 8,348.00 | ZAc 8,398.00 | ZAc 8,250.00 | ZAc 8,372.00 | 540,245 |
| 2026-04-20 | ZAc 8,432.00 | ZAc 8,453.00 | ZAc 8,349.00 | ZAc 8,364.00 | 204,139 |
| 2026-04-17 | ZAc 8,305.00 | ZAc 8,508.00 | ZAc 8,305.00 | ZAc 8,479.00 | 507,855 |
| 2026-04-16 | ZAc 8,291.00 | ZAc 8,306.00 | ZAc 8,202.00 | ZAc 8,306.00 | 188,089 |
| 2026-04-15 | ZAc 8,299.00 | ZAc 8,299.00 | ZAc 8,203.00 | ZAc 8,297.00 | 188,708 |
| 2026-04-14 | ZAc 8,260.00 | ZAc 8,284.00 | ZAc 8,151.00 | ZAc 8,284.00 | 366,393 |
| 2026-04-13 | ZAc 8,131.00 | ZAc 8,211.00 | ZAc 8,087.00 | ZAc 8,087.00 | 625,263 |
| 2026-04-10 | ZAc 8,081.00 | ZAc 8,196.00 | ZAc 8,057.00 | ZAc 8,196.00 | 482,534 |
| 2026-04-09 | ZAc 7,956.00 | ZAc 8,451.00 | ZAc 7,956.00 | ZAc 8,061.00 | 460,339 |
| 2026-04-08 | ZAc 8,141.00 | ZAc 8,400.00 | ZAc 8,141.00 | ZAc 8,350.00 | 1,199,831 |
| 2026-04-07 | ZAc 8,088.00 | ZAc 8,289.00 | ZAc 7,998.00 | ZAc 8,111.00 | 388,080 |
| 2026-04-02 | ZAc 8,149.00 | ZAc 8,149.00 | ZAc 7,950.00 | ZAc 8,119.00 | 250,861 |
| 2026-04-01 | ZAc 7,901.00 | ZAc 8,178.00 | ZAc 7,901.00 | ZAc 8,119.00 | 5,852,219 |
| 2026-03-31 | ZAc 7,990.00 | ZAc 8,092.00 | ZAc 7,811.00 | ZAc 7,919.00 | 619,944 |
| 2026-03-30 | ZAc 7,948.00 | ZAc 7,948.00 | ZAc 7,803.00 | ZAc 7,900.00 | 345,056 |
| 2026-03-27 | ZAc 8,010.00 | ZAc 8,025.00 | ZAc 7,850.00 | ZAc 7,945.00 | 941,375 |
| 2026-03-26 | ZAc 8,181.00 | ZAc 8,181.00 | ZAc 7,943.00 | ZAc 7,996.00 | 289,170 |
| 2026-03-25 | ZAc 8,008.00 | ZAc 8,168.00 | ZAc 8,039.00 | ZAc 8,115.00 | 484,849 |
| 2026-03-24 | ZAc 8,083.00 | ZAc 8,083.00 | ZAc 7,910.00 | ZAc 7,994.00 | 171,114 |
| 2026-03-23 | ZAc 8,351.00 | ZAc 8,351.00 | ZAc 7,658.00 | ZAc 8,048.00 | 321,164 |
| 2026-03-20 | ZAc 7,997.00 | ZAc 8,198.00 | ZAc 7,997.00 | ZAc 8,078.00 | 926,237 |
| 2026-03-19 | ZAc 7,962.00 | ZAc 7,995.00 | ZAc 7,791.00 | ZAc 7,950.00 | 194,729 |
| 2026-03-18 | ZAc 8,270.00 | ZAc 8,476.00 | ZAc 7,951.00 | ZAc 8,010.00 | 836,836 |
| 2026-03-17 | ZAc 7,951.00 | ZAc 8,115.00 | ZAc 7,951.00 | ZAc 8,045.00 | 817,391 |
| 2026-03-16 | ZAc 7,863.00 | ZAc 8,009.00 | ZAc 7,782.00 | ZAc 8,009.00 | 1,105,109 |
| 2026-03-13 | ZAc 7,860.00 | ZAc 7,867.00 | ZAc 7,725.00 | ZAc 7,850.00 | 875,999 |
| 2026-03-12 | ZAc 8,001.00 | ZAc 8,034.00 | ZAc 7,892.00 | ZAc 7,892.00 | 632,536 |
| 2026-03-11 | ZAc 8,214.00 | ZAc 8,248.00 | ZAc 7,977.00 | ZAc 8,104.00 | 589,345 |
| 2026-03-10 | ZAc 8,245.00 | ZAc 8,284.00 | ZAc 8,153.00 | ZAc 8,192.00 | 447,432 |
| 2026-03-09 | ZAc 8,216.00 | ZAc 8,225.00 | ZAc 7,992.00 | ZAc 8,068.00 | 810,157 |
| 2026-03-06 | ZAc 8,650.00 | ZAc 8,650.00 | ZAc 8,243.00 | ZAc 8,249.00 | 456,075 |
| 2026-03-05 | ZAc 8,477.00 | ZAc 8,629.00 | ZAc 8,483.00 | ZAc 8,517.00 | 316,161 |
| 2026-03-04 | ZAc 8,656.00 | ZAc 8,656.00 | ZAc 8,494.00 | ZAc 8,494.00 | 437,194 |
| 2026-03-03 | ZAc 8,819.00 | ZAc 8,839.00 | ZAc 8,559.00 | ZAc 8,559.00 | 481,853 |
| 2026-03-02 | ZAc 8,896.00 | ZAc 8,946.00 | ZAc 8,819.00 | ZAc 8,858.00 | 758,298 |
| 2026-02-27 | ZAc 8,800.00 | ZAc 8,920.00 | ZAc 8,713.00 | ZAc 8,908.00 | 706,783 |
| 2026-02-26 | ZAc 8,767.00 | ZAc 8,800.00 | ZAc 8,674.00 | ZAc 8,770.00 | 293,805 |
| 2026-02-25 | ZAc 8,793.00 | ZAc 8,777.00 | ZAc 8,673.00 | ZAc 8,679.00 | 204,528 |
| 2026-02-24 | ZAc 8,742.00 | ZAc 8,803.00 | ZAc 8,675.00 | ZAc 8,760.00 | 401,410 |
| 2026-02-23 | ZAc 8,704.00 | ZAc 8,785.00 | ZAc 8,698.00 | ZAc 8,756.00 | 371,888 |
| 2026-02-20 | ZAc 8,748.00 | ZAc 8,790.00 | ZAc 8,706.00 | ZAc 8,706.00 | 160,828 |
| 2026-02-19 | ZAc 8,950.00 | ZAc 8,950.00 | ZAc 8,707.00 | ZAc 8,755.00 | 440,522 |
| 2026-02-18 | ZAc 8,590.00 | ZAc 8,780.00 | ZAc 8,590.00 | ZAc 8,718.00 | 95,350 |
| 2026-02-17 | ZAc 8,612.00 | ZAc 8,781.00 | ZAc 8,552.00 | ZAc 8,685.00 | 537,547 |
| 2026-02-16 | ZAc 8,577.00 | ZAc 8,714.00 | ZAc 8,556.00 | ZAc 8,573.00 | 281,358 |
| 2026-02-13 | ZAc 8,576.00 | ZAc 8,634.00 | ZAc 8,526.00 | ZAc 8,526.00 | 264,236 |
| 2026-02-12 | ZAc 8,621.00 | ZAc 8,699.00 | ZAc 8,506.00 | ZAc 8,606.00 | 532,283 |
| 2026-02-11 | ZAc 8,397.00 | ZAc 8,586.00 | ZAc 8,298.00 | ZAc 8,535.00 | 544,869 |
| 2026-02-10 | ZAc 8,368.00 | ZAc 8,438.00 | ZAc 8,324.00 | ZAc 8,360.00 | 244,986 |
| 2026-02-09 | ZAc 8,328.00 | ZAc 8,500.00 | ZAc 8,307.00 | ZAc 8,368.00 | 331,690 |
| 2026-02-06 | ZAc 8,380.00 | ZAc 8,380.00 | ZAc 8,254.00 | ZAc 8,354.00 | 289,860 |
| 2026-02-05 | ZAc 8,340.00 | ZAc 8,340.00 | ZAc 8,154.00 | ZAc 8,294.00 | 291,965 |
| 2026-02-04 | ZAc 8,414.00 | ZAc 8,415.00 | ZAc 8,234.00 | ZAc 8,264.00 | 883,041 |
| 2026-02-03 | ZAc 8,000.00 | ZAc 8,399.00 | ZAc 8,151.00 | ZAc 8,399.00 | 403,394 |
| 2026-02-02 | ZAc 8,010.00 | ZAc 8,430.00 | ZAc 8,010.00 | ZAc 8,213.00 | 623,953 |
| 2026-01-30 | ZAc 8,100.00 | ZAc 8,246.00 | ZAc 8,100.00 | ZAc 8,132.00 | 327,519 |
| 2026-01-29 | ZAc 8,147.00 | ZAc 8,257.00 | ZAc 8,147.00 | ZAc 8,190.00 | 339,072 |
| 2026-01-28 | ZAc 8,179.00 | ZAc 8,244.00 | ZAc 8,129.00 | ZAc 8,154.00 | 191,034 |
| 2026-01-27 | ZAc 8,499.00 | ZAc 8,227.00 | ZAc 8,113.00 | ZAc 8,161.00 | 383,768 |
| 2026-01-26 | ZAc 8,488.00 | ZAc 8,318.00 | ZAc 8,111.00 | ZAc 8,216.00 | 234,766 |
| 2026-01-23 | ZAc 8,100.00 | ZAc 8,300.00 | ZAc 8,100.00 | ZAc 8,152.00 | 327,552 |
| 2026-01-22 | ZAc 8,199.00 | ZAc 8,287.00 | ZAc 8,160.00 | ZAc 8,200.00 | 292,141 |
| 2026-01-21 | ZAc 8,181.00 | ZAc 8,181.00 | ZAc 8,035.00 | ZAc 8,110.00 | 437,908 |
| 2026-01-20 | ZAc 8,189.00 | ZAc 8,189.00 | ZAc 7,992.00 | ZAc 8,070.00 | 276,040 |
| 2026-01-19 | ZAc 8,016.00 | ZAc 8,065.00 | ZAc 7,984.00 | ZAc 8,048.00 | 188,977 |
| 2026-01-16 | ZAc 8,030.00 | ZAc 8,200.00 | ZAc 7,891.00 | ZAc 8,024.00 | 196,189 |
| 2026-01-15 | ZAc 8,099.00 | ZAc 8,160.00 | ZAc 7,979.00 | ZAc 7,979.00 | 193,370 |
| 2026-01-14 | ZAc 7,941.00 | ZAc 8,259.00 | ZAc 7,965.00 | ZAc 8,011.00 | 427,143 |
| 2026-01-13 | ZAc 7,965.00 | ZAc 8,270.00 | ZAc 7,940.00 | ZAc 8,169.00 | 608,652 |
| 2026-01-12 | ZAc 8,145.00 | ZAc 8,145.00 | ZAc 7,965.00 | ZAc 8,017.00 | 164,107 |
| 2026-01-09 | ZAc 8,118.00 | ZAc 8,146.00 | ZAc 8,049.00 | ZAc 8,100.00 | 176,863 |
| 2026-01-08 | ZAc 7,871.00 | ZAc 8,392.00 | ZAc 7,871.00 | ZAc 8,090.00 | 145,475 |
| 2026-01-07 | ZAc 7,997.00 | ZAc 8,120.00 | ZAc 7,973.00 | ZAc 8,096.00 | 5,176,007 |
| 2026-01-06 | ZAc 8,262.00 | ZAc 8,278.00 | ZAc 7,700.00 | ZAc 8,017.00 | 633,625 |
| 2026-01-05 | ZAc 7,874.00 | ZAc 7,930.00 | ZAc 7,794.00 | ZAc 7,910.00 | 362,154 |
| 2026-01-02 | ZAc 7,990.00 | ZAc 8,189.00 | ZAc 7,721.00 | ZAc 7,845.00 | 183,233 |
| 2025-12-31 | ZAc 7,882.00 | ZAc 8,000.00 | ZAc 7,821.00 | ZAc 8,000.00 | 449,976 |
| 2025-12-30 | ZAc 7,729.00 | ZAc 7,971.00 | ZAc 7,691.00 | ZAc 7,873.00 | 275,787 |
| 2025-12-29 | ZAc 7,730.00 | ZAc 7,844.00 | ZAc 7,506.00 | ZAc 7,808.00 | 102,849 |
| 2025-12-24 | ZAc 7,631.00 | ZAc 7,824.00 | ZAc 7,609.00 | ZAc 7,767.00 | 168,391 |
| 2025-12-23 | ZAc 7,858.00 | ZAc 7,785.00 | ZAc 7,620.00 | ZAc 7,738.00 | 217,344 |
| 2025-12-22 | ZAc 7,675.00 | ZAc 7,765.00 | ZAc 7,601.00 | ZAc 7,705.00 | 256,670 |
| 2025-12-19 | ZAc 7,753.00 | ZAc 7,812.00 | ZAc 7,237.00 | ZAc 7,675.00 | 1,328,263 |
| 2025-12-18 | ZAc 7,762.00 | ZAc 7,859.00 | ZAc 7,628.00 | ZAc 7,752.00 | 518,949 |
| 2025-12-17 | ZAc 6,856.00 | ZAc 7,728.00 | ZAc 7,518.00 | ZAc 7,691.00 | 244,757 |
| 2025-12-15 | ZAc 7,606.00 | ZAc 7,651.00 | ZAc 7,587.00 | ZAc 7,616.00 | 199,925 |
| 2025-12-12 | ZAc 7,477.00 | ZAc 7,604.00 | ZAc 7,433.00 | ZAc 7,588.00 | 399,960 |
| 2025-12-11 | ZAc 7,321.00 | ZAc 7,490.00 | ZAc 7,321.00 | ZAc 7,457.00 | 1,718,813 |
| 2025-12-10 | ZAc 7,397.00 | ZAc 7,404.00 | ZAc 7,271.00 | ZAc 7,404.00 | 418,070 |
| 2025-12-09 | ZAc 7,462.00 | ZAc 7,490.00 | ZAc 7,358.00 | ZAc 7,397.00 | 675,761 |
| 2025-12-08 | ZAc 7,502.00 | ZAc 7,531.00 | ZAc 7,396.00 | ZAc 7,461.00 | 600,568 |
| 2025-12-05 | ZAc 7,651.00 | ZAc 7,675.00 | ZAc 7,479.00 | ZAc 7,547.00 | 520,048 |
| 2025-12-04 | ZAc 7,950.00 | ZAc 7,950.00 | ZAc 6,751.00 | ZAc 7,651.00 | 440,877 |
| 2025-12-03 | ZAc 7,577.00 | ZAc 7,740.00 | ZAc 7,556.00 | ZAc 7,721.00 | 267,145 |
| 2025-12-02 | ZAc 7,576.00 | ZAc 7,656.00 | ZAc 7,541.00 | ZAc 7,566.00 | 346,403 |
| 2025-12-01 | ZAc 7,716.00 | ZAc 7,716.00 | ZAc 7,557.00 | ZAc 7,595.00 | 274,457 |
| 2025-11-28 | ZAc 7,710.00 | ZAc 7,740.00 | ZAc 7,674.00 | ZAc 7,715.00 | 606,494 |
| 2025-11-27 | ZAc 7,697.00 | ZAc 7,785.00 | ZAc 7,697.00 | ZAc 7,734.00 | 148,089 |
| 2025-11-26 | ZAc 7,610.00 | ZAc 7,799.00 | ZAc 7,361.00 | ZAc 7,703.00 | 349,687 |
| 2025-11-25 | ZAc 7,635.00 | ZAc 7,689.00 | ZAc 7,541.00 | ZAc 7,603.00 | 212,291 |
| 2025-11-24 | ZAc 7,566.00 | ZAc 7,652.00 | ZAc 7,555.00 | ZAc 7,585.00 | 289,295 |
| 2025-11-21 | ZAc 7,550.00 | ZAc 7,652.00 | ZAc 7,522.00 | ZAc 7,556.00 | 175,751 |
| 2025-11-20 | ZAc 7,251.00 | ZAc 7,778.00 | ZAc 7,251.00 | ZAc 7,618.00 | 517,568 |
| 2025-11-19 | ZAc 7,260.00 | ZAc 7,550.00 | ZAc 7,259.00 | ZAc 7,550.00 | 260,557 |
| 2025-11-18 | ZAc 7,491.00 | ZAc 7,589.00 | ZAc 7,447.00 | ZAc 7,447.00 | 363,121 |
| 2025-11-17 | ZAc 7,456.00 | ZAc 7,580.00 | ZAc 7,428.00 | ZAc 7,520.00 | 201,031 |
| 2025-11-14 | ZAc 7,540.00 | ZAc 7,611.00 | ZAc 7,337.00 | ZAc 7,455.00 | 425,630 |
| 2025-11-13 | ZAc 7,348.00 | ZAc 7,546.00 | ZAc 7,311.00 | ZAc 7,474.00 | 455,563 |
| 2025-11-12 | ZAc 7,319.00 | ZAc 7,362.00 | ZAc 7,218.00 | ZAc 7,348.00 | 291,967 |
| 2025-11-11 | ZAc 7,231.00 | ZAc 7,399.00 | ZAc 7,230.00 | ZAc 7,239.00 | 163,065 |
| 2025-11-10 | ZAc 7,350.00 | ZAc 7,332.00 | ZAc 7,181.00 | ZAc 7,312.00 | 221,148 |
| 2025-11-07 | ZAc 7,239.00 | ZAc 7,286.00 | ZAc 7,193.00 | ZAc 7,243.00 | 152,772 |
| 2025-11-06 | ZAc 7,224.00 | ZAc 7,281.00 | ZAc 7,174.00 | ZAc 7,240.00 | 946,620 |
| 2025-11-05 | ZAc 7,178.00 | ZAc 7,200.00 | ZAc 7,130.00 | ZAc 7,190.00 | 356,505 |
| 2025-11-04 | ZAc 7,349.00 | ZAc 7,349.00 | ZAc 7,081.00 | ZAc 7,173.00 | 1,013,103 |
| 2025-11-03 | ZAc 7,060.00 | ZAc 7,212.00 | ZAc 7,054.00 | ZAc 7,193.00 | 291,344 |
| 2025-10-31 | ZAc 7,092.00 | ZAc 7,156.00 | ZAc 7,054.00 | ZAc 7,066.00 | 329,795 |
| 2025-10-30 | ZAc 6,952.00 | ZAc 7,133.00 | ZAc 7,019.00 | ZAc 7,123.00 | 328,020 |
| 2025-10-29 | ZAc 7,200.00 | ZAc 7,239.00 | ZAc 7,071.00 | ZAc 7,090.00 | 315,340 |
| 2025-10-28 | ZAc 6,950.00 | ZAc 7,115.00 | ZAc 6,950.00 | ZAc 7,108.00 | 713,578 |
| 2025-10-27 | ZAc 6,948.00 | ZAc 6,950.00 | ZAc 6,858.00 | ZAc 6,950.00 | 215,941 |
| 2025-10-24 | ZAc 6,975.00 | ZAc 7,085.00 | ZAc 6,890.00 | ZAc 6,900.00 | 1,666,241 |
| 2025-10-23 | ZAc 7,011.00 | ZAc 7,012.00 | ZAc 6,900.00 | ZAc 6,997.00 | 267,581 |
| 2025-10-22 | ZAc 6,882.00 | ZAc 6,948.00 | ZAc 6,839.00 | ZAc 6,929.00 | 566,373 |
| 2025-10-21 | ZAc 6,931.00 | ZAc 6,931.00 | ZAc 6,772.00 | ZAc 6,812.00 | 591,559 |
| 2025-10-20 | ZAc 6,800.00 | ZAc 6,862.00 | ZAc 6,768.00 | ZAc 6,850.00 | 181,655 |
| 2025-10-17 | ZAc 6,749.00 | ZAc 6,817.00 | ZAc 6,689.00 | ZAc 6,794.00 | 512,404 |
| 2025-10-16 | ZAc 6,500.00 | ZAc 6,780.00 | ZAc 6,578.00 | ZAc 6,755.00 | 504,323 |
| 2025-10-15 | ZAc 6,709.00 | ZAc 6,825.00 | ZAc 6,599.00 | ZAc 6,676.00 | 2,432,407 |