Sygnia Limited (SYG) Price History
Daily open, high, low, close and volume for Sygnia Limited (SYG) from 2025-10-21 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | ZAc 3,305.00 | ZAc 3,398.00 | ZAc 3,127.00 | ZAc 3,389.00 | 44,343 |
| 2026-10-20 | ZAc 3,305.00 | ZAc 3,449.00 | ZAc 3,305.00 | ZAc 3,399.00 | 31,974 |
| 2026-10-19 | ZAc 3,303.00 | ZAc 3,398.00 | ZAc 3,303.00 | ZAc 3,398.00 | 184 |
| 2026-10-16 | ZAc 3,398.00 | ZAc 3,398.00 | ZAc 3,303.00 | ZAc 3,350.00 | 6,808 |
| 2026-10-15 | ZAc 3,450.00 | ZAc 3,450.00 | ZAc 3,400.00 | ZAc 3,400.00 | 41,787 |
| 2026-10-14 | ZAc 3,450.00 | ZAc 3,450.00 | ZAc 3,420.00 | ZAc 3,420.00 | 1,354 |
| 2026-10-13 | ZAc 3,495.00 | ZAc 3,500.00 | ZAc 3,420.00 | ZAc 3,450.00 | 16,771 |
| 2026-10-12 | ZAc 3,400.00 | ZAc 3,464.00 | ZAc 3,320.00 | ZAc 3,420.00 | 30,141 |
| 2026-10-09 | ZAc 3,311.00 | ZAc 3,400.00 | ZAc 3,311.00 | ZAc 3,399.00 | 11,932 |
| 2026-10-08 | ZAc 3,445.00 | ZAc 3,445.00 | ZAc 3,353.00 | ZAc 3,353.00 | 306 |
| 2026-10-07 | ZAc 3,490.00 | ZAc 3,384.00 | ZAc 3,310.00 | ZAc 3,320.00 | 20,833 |
| 2026-10-06 | ZAc 3,350.00 | ZAc 3,489.00 | ZAc 3,349.00 | ZAc 3,350.00 | 294,642 |
| 2026-10-05 | ZAc 3,282.00 | ZAc 3,350.00 | ZAc 3,250.00 | ZAc 3,325.00 | 66,603 |
| 2026-10-02 | ZAc 3,250.00 | ZAc 3,343.00 | ZAc 3,250.00 | ZAc 3,250.00 | 7,100 |
| 2026-10-01 | ZAc 3,449.00 | ZAc 3,449.00 | ZAc 3,241.00 | ZAc 3,250.00 | 41,985 |
| 2026-09-30 | ZAc 3,250.00 | ZAc 3,342.00 | ZAc 3,230.00 | ZAc 3,240.00 | 26,244 |
| 2026-09-29 | ZAc 3,197.00 | ZAc 3,201.00 | ZAc 3,077.00 | ZAc 3,201.00 | 50,737 |
| 2026-09-28 | ZAc 3,180.00 | ZAc 3,199.00 | ZAc 3,078.00 | ZAc 3,150.00 | 23,342 |
| 2026-09-25 | ZAc 3,200.00 | ZAc 3,199.00 | ZAc 3,101.00 | ZAc 3,135.00 | 4,232 |
| 2026-09-23 | ZAc 3,110.00 | ZAc 3,200.00 | ZAc 3,102.00 | ZAc 3,199.00 | 28,727 |
| 2026-09-22 | ZAc 3,101.00 | ZAc 3,101.00 | ZAc 3,101.00 | ZAc 3,101.00 | 269 |
| 2026-09-21 | ZAc 2,856.00 | ZAc 3,194.00 | ZAc 2,856.00 | ZAc 3,175.00 | 12,749 |
| 2026-09-18 | ZAc 3,197.00 | ZAc 3,199.00 | ZAc 3,110.00 | ZAc 3,189.00 | 2,823 |
| 2026-09-17 | ZAc 3,002.00 | ZAc 3,100.00 | ZAc 3,051.00 | ZAc 3,100.00 | 41 |
| 2026-09-16 | ZAc 3,200.00 | ZAc 3,200.00 | ZAc 3,190.00 | ZAc 3,190.00 | 2,575 |
| 2026-09-15 | ZAc 3,149.00 | ZAc 3,199.00 | ZAc 3,066.00 | ZAc 3,070.00 | 2,877 |
| 2026-09-14 | ZAc 3,001.00 | ZAc 3,150.00 | ZAc 3,000.00 | ZAc 3,150.00 | 33,399 |
| 2026-09-11 | ZAc 3,019.00 | ZAc 3,130.00 | ZAc 3,000.00 | ZAc 3,129.00 | 134,173 |
| 2026-09-10 | ZAc 3,010.00 | ZAc 3,050.00 | ZAc 2,852.00 | ZAc 3,000.00 | 18,668 |
| 2026-09-09 | ZAc 3,010.00 | ZAc 3,050.00 | ZAc 3,010.00 | ZAc 3,011.00 | 5,562 |
| 2026-09-08 | ZAc 3,045.00 | ZAc 3,045.00 | ZAc 3,020.00 | ZAc 3,045.00 | 24,059 |
| 2026-09-07 | ZAc 3,089.00 | ZAc 3,089.00 | ZAc 3,030.00 | ZAc 3,039.00 | 8,918 |
| 2026-09-04 | ZAc 3,099.00 | ZAc 3,099.00 | ZAc 3,089.00 | ZAc 3,089.00 | 3,044 |
| 2026-09-03 | ZAc 3,149.00 | ZAc 3,149.00 | ZAc 3,050.00 | ZAc 3,050.00 | 19,613 |
| 2026-09-02 | ZAc 3,100.00 | ZAc 3,146.00 | ZAc 3,011.00 | ZAc 3,068.00 | 11,670 |
| 2026-09-01 | ZAc 3,150.00 | ZAc 3,150.00 | ZAc 3,000.00 | ZAc 3,020.00 | 41,190 |
| 2026-08-31 | ZAc 3,200.00 | ZAc 3,200.00 | ZAc 3,145.00 | ZAc 3,145.00 | 51,089 |
| 2026-08-28 | ZAc 3,100.00 | ZAc 3,145.00 | ZAc 3,100.00 | ZAc 3,135.00 | 32,275 |
| 2026-08-27 | ZAc 3,144.00 | ZAc 3,149.00 | ZAc 3,050.00 | ZAc 3,116.00 | 10,683 |
| 2026-08-26 | ZAc 3,150.00 | ZAc 3,151.00 | ZAc 3,113.00 | ZAc 3,113.00 | 14,631 |
| 2026-08-25 | ZAc 3,120.00 | ZAc 3,200.00 | ZAc 3,120.00 | ZAc 3,180.00 | 21,476 |
| 2026-08-24 | ZAc 3,150.00 | ZAc 3,150.00 | ZAc 3,100.00 | ZAc 3,128.00 | 23,043 |
| 2026-08-21 | ZAc 3,150.00 | ZAc 3,196.00 | ZAc 3,060.00 | ZAc 3,151.00 | 11,772 |
| 2026-08-20 | ZAc 3,165.00 | ZAc 3,200.00 | ZAc 3,165.00 | ZAc 3,200.00 | 20,044 |
| 2026-08-19 | ZAc 3,151.00 | ZAc 3,199.00 | ZAc 3,150.00 | ZAc 3,165.00 | 8,454 |
| 2026-08-18 | ZAc 3,200.00 | ZAc 3,200.00 | ZAc 3,150.00 | ZAc 3,185.00 | 11,097 |
| 2026-08-17 | ZAc 3,101.00 | ZAc 3,199.00 | ZAc 3,100.00 | ZAc 3,150.00 | 9,664 |
| 2026-08-14 | ZAc 3,200.00 | ZAc 3,200.00 | ZAc 3,138.00 | ZAc 3,200.00 | 21,929 |
| 2026-08-13 | ZAc 3,199.00 | ZAc 3,200.00 | ZAc 3,150.00 | ZAc 3,200.00 | 13,337 |
| 2026-08-12 | ZAc 3,198.00 | ZAc 3,200.00 | ZAc 3,160.00 | ZAc 3,199.00 | 24,910 |
| 2026-08-11 | ZAc 3,161.00 | ZAc 3,200.00 | ZAc 3,161.00 | ZAc 3,166.00 | 17,173 |
| 2026-08-07 | ZAc 3,200.00 | ZAc 3,229.00 | ZAc 3,160.00 | ZAc 3,160.00 | 10,982 |
| 2026-08-06 | ZAc 3,170.00 | ZAc 3,200.00 | ZAc 3,160.00 | ZAc 3,160.00 | 19,763 |
| 2026-08-05 | ZAc 3,199.00 | ZAc 3,201.00 | ZAc 3,155.00 | ZAc 3,159.00 | 34,177 |
| 2026-08-04 | ZAc 3,199.00 | ZAc 3,200.00 | ZAc 3,150.00 | ZAc 3,165.00 | 7,625 |
| 2026-08-03 | ZAc 3,205.00 | ZAc 3,230.00 | ZAc 3,150.00 | ZAc 3,200.00 | 63,263 |
| 2026-07-31 | ZAc 3,231.00 | ZAc 3,231.00 | ZAc 3,205.00 | ZAc 3,205.00 | 54,778 |
| 2026-07-30 | ZAc 3,244.00 | ZAc 3,251.00 | ZAc 3,231.00 | ZAc 3,231.00 | 77,078 |
| 2026-07-29 | ZAc 3,292.00 | ZAc 3,293.00 | ZAc 3,241.00 | ZAc 3,244.00 | 6,526 |
| 2026-07-28 | ZAc 3,294.00 | ZAc 3,300.00 | ZAc 3,231.00 | ZAc 3,292.00 | 20,508 |
| 2026-07-27 | ZAc 3,360.00 | ZAc 3,360.00 | ZAc 3,227.00 | ZAc 3,300.00 | 29,630 |
| 2026-07-24 | ZAc 3,284.00 | ZAc 3,360.00 | ZAc 3,283.00 | ZAc 3,350.00 | 34,943 |
| 2026-07-23 | ZAc 3,251.00 | ZAc 3,290.00 | ZAc 3,219.00 | ZAc 3,285.00 | 7,130 |
| 2026-07-22 | ZAc 3,300.00 | ZAc 3,345.00 | ZAc 3,283.00 | ZAc 3,300.00 | 20,171 |
| 2026-07-21 | ZAc 3,300.00 | ZAc 3,345.00 | ZAc 3,270.00 | ZAc 3,300.00 | 16,382 |
| 2026-07-20 | ZAc 3,250.00 | ZAc 3,300.00 | ZAc 3,250.00 | ZAc 3,300.00 | 5,707 |
| 2026-07-17 | ZAc 3,342.00 | ZAc 3,342.00 | ZAc 3,255.00 | ZAc 3,300.00 | 3,612 |
| 2026-07-16 | ZAc 3,300.00 | ZAc 3,300.00 | ZAc 3,250.00 | ZAc 3,260.00 | 11,381 |
| 2026-07-15 | ZAc 3,344.00 | ZAc 3,345.00 | ZAc 3,270.00 | ZAc 3,343.00 | 5,253 |
| 2026-07-14 | ZAc 3,276.00 | ZAc 3,300.00 | ZAc 3,276.00 | ZAc 3,300.00 | 10,989 |
| 2026-07-13 | ZAc 3,344.00 | ZAc 3,344.00 | ZAc 3,211.00 | ZAc 3,212.00 | 1,340 |
| 2026-07-10 | ZAc 3,262.00 | ZAc 3,320.00 | ZAc 3,262.00 | ZAc 3,320.00 | 2,133 |
| 2026-07-09 | ZAc 3,344.00 | ZAc 3,344.00 | ZAc 3,254.00 | ZAc 3,255.00 | 3,048 |
| 2026-07-08 | ZAc 3,211.00 | ZAc 3,326.00 | ZAc 3,210.00 | ZAc 3,251.00 | 20,182 |
| 2026-07-07 | ZAc 3,211.00 | ZAc 3,299.00 | ZAc 3,211.00 | ZAc 3,217.00 | 11,982 |
| 2026-07-06 | ZAc 3,332.00 | ZAc 3,332.00 | ZAc 3,206.00 | ZAc 3,226.00 | 2,724 |
| 2026-07-03 | ZAc 3,250.00 | ZAc 3,300.00 | ZAc 3,282.00 | ZAc 3,299.00 | 57,572 |
| 2026-07-02 | ZAc 3,330.00 | ZAc 3,330.00 | ZAc 3,160.00 | ZAc 3,160.00 | 18,733 |
| 2026-07-01 | ZAc 3,349.00 | ZAc 3,349.00 | ZAc 3,206.00 | ZAc 3,325.00 | 21,953 |
| 2026-06-30 | ZAc 3,345.00 | ZAc 3,374.00 | ZAc 3,270.00 | ZAc 3,325.00 | 45,484 |
| 2026-06-29 | ZAc 3,151.00 | ZAc 3,333.00 | ZAc 3,151.00 | ZAc 3,330.00 | 90,977 |
| 2026-06-26 | ZAc 3,205.00 | ZAc 3,205.00 | ZAc 3,116.00 | ZAc 3,205.00 | 63,773 |
| 2026-06-25 | ZAc 3,206.00 | ZAc 3,300.00 | ZAc 3,205.00 | ZAc 3,205.00 | 26,550 |
| 2026-06-24 | ZAc 3,300.00 | ZAc 3,300.00 | ZAc 3,205.00 | ZAc 3,240.00 | 138,967 |
| 2026-06-23 | ZAc 3,310.00 | ZAc 3,499.00 | ZAc 3,300.00 | ZAc 3,400.00 | 8,533 |
| 2026-06-22 | ZAc 3,499.00 | ZAc 3,499.00 | ZAc 3,208.00 | ZAc 3,319.00 | 39,081 |
| 2026-06-19 | ZAc 3,349.00 | ZAc 3,498.00 | ZAc 3,205.00 | ZAc 3,387.00 | 6,299 |
| 2026-06-18 | ZAc 3,400.00 | ZAc 3,400.00 | ZAc 3,300.00 | ZAc 3,350.00 | 28,834 |
| 2026-06-17 | ZAc 3,400.00 | ZAc 3,450.00 | ZAc 3,353.00 | ZAc 3,400.00 | 87,285 |
| 2026-06-15 | ZAc 3,400.00 | ZAc 3,450.00 | ZAc 3,329.00 | ZAc 3,351.00 | 13,224 |
| 2026-06-12 | ZAc 3,232.00 | ZAc 3,307.00 | ZAc 3,205.00 | ZAc 3,307.00 | 79,580 |
| 2026-06-11 | ZAc 3,400.00 | ZAc 3,398.00 | ZAc 3,262.00 | ZAc 3,290.00 | 83,425 |
| 2026-06-10 | ZAc 3,400.00 | ZAc 3,400.00 | ZAc 3,251.00 | ZAc 3,329.00 | 26,968 |
| 2026-06-09 | ZAc 3,349.00 | ZAc 3,400.00 | ZAc 3,281.00 | ZAc 3,311.00 | 79,589 |
| 2026-06-08 | ZAc 3,231.00 | ZAc 3,351.00 | ZAc 3,231.00 | ZAc 3,246.00 | 48,388 |
| 2026-06-05 | ZAc 3,268.00 | ZAc 3,339.00 | ZAc 3,230.00 | ZAc 3,231.00 | 9,295 |
| 2026-06-04 | ZAc 3,349.00 | ZAc 3,349.00 | ZAc 3,236.00 | ZAc 3,236.00 | 566 |
| 2026-06-03 | ZAc 3,250.00 | ZAc 3,300.00 | ZAc 3,205.00 | ZAc 3,231.00 | 12,491 |
| 2026-06-02 | ZAc 3,220.00 | ZAc 3,349.00 | ZAc 3,206.00 | ZAc 3,292.00 | 51,778 |
| 2026-06-01 | ZAc 3,220.00 | ZAc 3,350.00 | ZAc 3,211.00 | ZAc 3,329.00 | 52,914 |
| 2026-05-29 | ZAc 3,276.00 | ZAc 3,325.00 | ZAc 3,206.00 | ZAc 3,300.00 | 35,453 |
| 2026-05-28 | ZAc 3,249.00 | ZAc 3,289.00 | ZAc 3,236.00 | ZAc 3,236.00 | 17,992 |
| 2026-05-27 | ZAc 3,105.00 | ZAc 3,297.00 | ZAc 3,105.00 | ZAc 3,250.00 | 30,947 |
| 2026-05-26 | ZAc 3,248.00 | ZAc 3,249.00 | ZAc 3,089.00 | ZAc 3,160.00 | 6,171 |
| 2026-05-25 | ZAc 3,128.00 | ZAc 3,249.00 | ZAc 3,129.00 | ZAc 3,249.00 | 1,643 |
| 2026-05-22 | ZAc 3,199.00 | ZAc 3,250.00 | ZAc 3,197.00 | ZAc 3,250.00 | 13,839 |
| 2026-05-21 | ZAc 3,099.00 | ZAc 3,170.00 | ZAc 3,050.00 | ZAc 3,170.00 | 34,065 |
| 2026-05-20 | ZAc 3,060.00 | ZAc 3,100.00 | ZAc 3,010.00 | ZAc 3,099.00 | 15,442 |
| 2026-05-19 | ZAc 3,099.00 | ZAc 3,099.00 | ZAc 3,001.00 | ZAc 3,056.00 | 4,636 |
| 2026-05-18 | ZAc 3,170.00 | ZAc 3,170.00 | ZAc 3,050.00 | ZAc 3,050.00 | 33,720 |
| 2026-05-15 | ZAc 3,273.00 | ZAc 3,273.00 | ZAc 3,200.00 | ZAc 3,200.00 | 125 |
| 2026-05-14 | ZAc 3,150.00 | ZAc 3,250.00 | ZAc 3,182.00 | ZAc 3,211.00 | 12,651 |
| 2026-05-13 | ZAc 3,249.00 | ZAc 3,249.00 | ZAc 3,150.00 | ZAc 3,150.00 | 6,699 |
| 2026-05-12 | ZAc 3,226.00 | ZAc 3,277.00 | ZAc 3,200.00 | ZAc 3,215.00 | 6,251 |
| 2026-05-11 | ZAc 3,250.00 | ZAc 3,349.00 | ZAc 3,222.00 | ZAc 3,290.00 | 39,275 |
| 2026-05-08 | ZAc 3,225.00 | ZAc 3,235.00 | ZAc 3,200.00 | ZAc 3,230.00 | 1,442 |
| 2026-05-07 | ZAc 3,066.00 | ZAc 3,249.00 | ZAc 3,066.00 | ZAc 3,225.00 | 49,838 |
| 2026-05-06 | ZAc 3,104.00 | ZAc 3,200.00 | ZAc 3,076.00 | ZAc 3,197.00 | 23,176 |
| 2026-05-05 | ZAc 3,145.00 | ZAc 3,182.00 | ZAc 3,145.00 | ZAc 3,145.00 | 7,857 |
| 2026-05-04 | ZAc 3,100.00 | ZAc 3,145.00 | ZAc 3,074.00 | ZAc 3,145.00 | 1,222 |
| 2026-04-30 | ZAc 3,180.00 | ZAc 3,250.00 | ZAc 3,150.00 | ZAc 3,194.00 | 52,487 |
| 2026-04-29 | ZAc 3,090.00 | ZAc 3,180.00 | ZAc 3,089.00 | ZAc 3,116.00 | 33,553 |
| 2026-04-28 | ZAc 3,093.00 | ZAc 3,094.00 | ZAc 3,003.00 | ZAc 3,093.00 | 4,581 |
| 2026-04-24 | ZAc 3,097.00 | ZAc 3,099.00 | ZAc 3,030.00 | ZAc 3,096.00 | 994 |
| 2026-04-23 | ZAc 3,100.00 | ZAc 3,140.00 | ZAc 3,000.00 | ZAc 3,000.00 | 21,600 |
| 2026-04-22 | ZAc 3,099.00 | ZAc 3,100.00 | ZAc 3,047.00 | ZAc 3,061.00 | 26,154 |
| 2026-04-21 | ZAc 3,061.00 | ZAc 3,098.00 | ZAc 3,051.00 | ZAc 3,098.00 | 36,714 |
| 2026-04-20 | ZAc 3,088.00 | ZAc 3,100.00 | ZAc 3,060.00 | ZAc 3,070.00 | 9,710 |
| 2026-04-17 | ZAc 3,087.00 | ZAc 3,087.00 | ZAc 3,084.00 | ZAc 3,087.00 | 14,778 |
| 2026-04-16 | ZAc 3,100.00 | ZAc 3,088.00 | ZAc 3,002.00 | ZAc 3,046.00 | 23,067 |
| 2026-04-15 | ZAc 3,044.00 | ZAc 3,139.00 | ZAc 3,030.00 | ZAc 3,100.00 | 33,124 |
| 2026-04-14 | ZAc 3,044.00 | ZAc 3,045.00 | ZAc 2,961.00 | ZAc 3,045.00 | 10,909 |
| 2026-04-13 | ZAc 2,930.00 | ZAc 3,039.00 | ZAc 2,924.00 | ZAc 3,034.00 | 35,146 |
| 2026-04-10 | ZAc 2,990.00 | ZAc 3,044.00 | ZAc 2,972.00 | ZAc 3,044.00 | 27,647 |
| 2026-04-09 | ZAc 3,039.00 | ZAc 3,048.00 | ZAc 2,980.00 | ZAc 3,038.00 | 11,615 |
| 2026-04-08 | ZAc 3,054.00 | ZAc 3,140.00 | ZAc 2,901.00 | ZAc 3,006.00 | 93,171 |
| 2026-04-07 | ZAc 3,000.00 | ZAc 3,035.00 | ZAc 2,870.00 | ZAc 3,000.00 | 173,335 |
| 2026-04-02 | ZAc 3,054.00 | ZAc 3,054.00 | ZAc 2,934.00 | ZAc 2,947.00 | 4,836 |
| 2026-04-01 | ZAc 2,900.00 | ZAc 3,100.00 | ZAc 2,791.00 | ZAc 3,030.00 | 109,205 |
| 2026-03-31 | ZAc 2,801.00 | ZAc 2,876.00 | ZAc 2,800.00 | ZAc 2,840.00 | 80,600 |
| 2026-03-30 | ZAc 2,752.00 | ZAc 2,820.00 | ZAc 2,700.00 | ZAc 2,800.00 | 102,718 |
| 2026-03-27 | ZAc 2,875.00 | ZAc 2,875.00 | ZAc 2,752.00 | ZAc 2,752.00 | 48,714 |
| 2026-03-26 | ZAc 2,876.00 | ZAc 2,875.00 | ZAc 2,779.00 | ZAc 2,830.00 | 27,256 |
| 2026-03-25 | ZAc 2,774.00 | ZAc 2,874.00 | ZAc 2,750.00 | ZAc 2,870.00 | 52,676 |
| 2026-03-24 | ZAc 2,880.00 | ZAc 2,880.00 | ZAc 2,750.00 | ZAc 2,750.00 | 43,284 |
| 2026-03-23 | ZAc 2,900.00 | ZAc 2,900.00 | ZAc 2,752.00 | ZAc 2,794.00 | 78,583 |
| 2026-03-20 | ZAc 2,827.00 | ZAc 2,827.00 | ZAc 2,752.00 | ZAc 2,795.00 | 294,412 |
| 2026-03-19 | ZAc 2,900.00 | ZAc 2,919.00 | ZAc 2,825.00 | ZAc 2,825.00 | 31,475 |
| 2026-03-18 | ZAc 3,144.00 | ZAc 3,144.00 | ZAc 2,930.00 | ZAc 2,949.00 | 97,800 |
| 2026-03-17 | ZAc 3,079.00 | ZAc 3,079.00 | ZAc 2,940.00 | ZAc 2,950.00 | 27,252 |
| 2026-03-16 | ZAc 2,969.00 | ZAc 3,049.00 | ZAc 2,857.00 | ZAc 2,950.00 | 29,420 |
| 2026-03-13 | ZAc 2,873.00 | ZAc 2,944.00 | ZAc 2,870.00 | ZAc 2,930.00 | 40,623 |
| 2026-03-12 | ZAc 3,100.00 | ZAc 3,168.00 | ZAc 2,860.00 | ZAc 2,901.00 | 61,368 |
| 2026-03-11 | ZAc 3,001.00 | ZAc 3,048.00 | ZAc 2,911.00 | ZAc 2,987.00 | 42,898 |
| 2026-03-10 | ZAc 2,886.00 | ZAc 3,119.00 | ZAc 2,886.00 | ZAc 3,018.00 | 189,115 |
| 2026-03-09 | ZAc 2,931.00 | ZAc 2,989.00 | ZAc 2,888.00 | ZAc 2,888.00 | 27,770 |
| 2026-03-06 | ZAc 3,000.00 | ZAc 3,069.00 | ZAc 2,930.00 | ZAc 2,980.00 | 343,271 |
| 2026-03-05 | ZAc 3,076.00 | ZAc 3,161.00 | ZAc 2,965.00 | ZAc 3,000.00 | 99,158 |
| 2026-03-04 | ZAc 3,200.00 | ZAc 3,200.00 | ZAc 3,080.00 | ZAc 3,100.00 | 105,679 |
| 2026-03-03 | ZAc 3,279.00 | ZAc 3,296.00 | ZAc 3,130.00 | ZAc 3,200.00 | 278,606 |
| 2026-03-02 | ZAc 3,301.00 | ZAc 3,301.00 | ZAc 3,100.00 | ZAc 3,249.00 | 156,593 |
| 2026-02-27 | ZAc 3,311.00 | ZAc 3,355.00 | ZAc 3,300.00 | ZAc 3,301.00 | 27,424 |
| 2026-02-26 | ZAc 3,300.00 | ZAc 3,355.00 | ZAc 3,300.00 | ZAc 3,308.00 | 11,923 |
| 2026-02-25 | ZAc 3,368.00 | ZAc 3,370.00 | ZAc 3,301.00 | ZAc 3,301.00 | 16,990 |
| 2026-02-24 | ZAc 3,369.00 | ZAc 3,369.00 | ZAc 3,366.00 | ZAc 3,366.00 | 8,472 |
| 2026-02-23 | ZAc 3,380.00 | ZAc 3,380.00 | ZAc 3,300.00 | ZAc 3,378.00 | 41,816 |
| 2026-02-20 | ZAc 3,341.00 | ZAc 3,418.00 | ZAc 3,341.00 | ZAc 3,341.00 | 8,073 |
| 2026-02-19 | ZAc 3,424.00 | ZAc 3,424.00 | ZAc 3,341.00 | ZAc 3,341.00 | 4,104 |
| 2026-02-18 | ZAc 3,419.00 | ZAc 3,425.00 | ZAc 3,343.00 | ZAc 3,423.00 | 19,664 |
| 2026-02-17 | ZAc 3,370.00 | ZAc 3,400.00 | ZAc 3,369.00 | ZAc 3,400.00 | 3,464 |
| 2026-02-16 | ZAc 3,399.00 | ZAc 3,399.00 | ZAc 3,350.00 | ZAc 3,393.00 | 1,763 |
| 2026-02-13 | ZAc 3,433.00 | ZAc 3,449.00 | ZAc 3,399.00 | ZAc 3,399.00 | 138,069 |
| 2026-02-12 | ZAc 3,439.00 | ZAc 3,439.00 | ZAc 3,398.00 | ZAc 3,399.00 | 702 |
| 2026-02-11 | ZAc 3,350.00 | ZAc 3,398.00 | ZAc 3,311.00 | ZAc 3,311.00 | 5,911 |
| 2026-02-10 | ZAc 3,397.00 | ZAc 3,400.00 | ZAc 3,335.00 | ZAc 3,400.00 | 9,033 |
| 2026-02-09 | ZAc 3,350.00 | ZAc 3,396.00 | ZAc 3,308.00 | ZAc 3,396.00 | 11,810 |
| 2026-02-06 | ZAc 3,419.00 | ZAc 3,449.00 | ZAc 3,306.00 | ZAc 3,351.00 | 28,722 |
| 2026-02-05 | ZAc 3,449.00 | ZAc 3,449.00 | ZAc 3,325.00 | ZAc 3,325.00 | 1,205 |
| 2026-02-04 | ZAc 3,350.00 | ZAc 3,450.00 | ZAc 3,350.00 | ZAc 3,420.00 | 53,863 |
| 2026-02-03 | ZAc 3,366.00 | ZAc 3,550.00 | ZAc 3,276.00 | ZAc 3,500.00 | 128,908 |
| 2026-02-02 | ZAc 3,250.00 | ZAc 3,386.00 | ZAc 3,250.00 | ZAc 3,330.00 | 39,815 |
| 2026-01-30 | ZAc 3,301.00 | ZAc 3,340.00 | ZAc 3,300.00 | ZAc 3,340.00 | 19,440 |
| 2026-01-29 | ZAc 3,253.00 | ZAc 3,340.00 | ZAc 3,301.00 | ZAc 3,340.00 | 6,251 |
| 2026-01-28 | ZAc 3,250.00 | ZAc 3,300.00 | ZAc 3,250.00 | ZAc 3,300.00 | 12,117 |
| 2026-01-27 | ZAc 3,345.00 | ZAc 3,359.00 | ZAc 3,113.00 | ZAc 3,250.00 | 31,055 |
| 2026-01-26 | ZAc 3,355.00 | ZAc 3,412.00 | ZAc 3,060.00 | ZAc 3,296.00 | 128,833 |
| 2026-01-23 | ZAc 3,443.00 | ZAc 3,443.00 | ZAc 3,256.00 | ZAc 3,340.00 | 52,668 |
| 2026-01-22 | ZAc 3,275.00 | ZAc 3,449.00 | ZAc 3,252.00 | ZAc 3,400.00 | 16,205 |
| 2026-01-21 | ZAc 3,220.00 | ZAc 3,339.00 | ZAc 3,200.00 | ZAc 3,200.00 | 20,271 |
| 2026-01-20 | ZAc 3,349.00 | ZAc 3,349.00 | ZAc 3,200.00 | ZAc 3,250.00 | 83,411 |
| 2026-01-19 | ZAc 3,450.00 | ZAc 3,450.00 | ZAc 3,228.00 | ZAc 3,306.00 | 31,329 |
| 2026-01-16 | ZAc 3,380.00 | ZAc 3,431.00 | ZAc 3,311.00 | ZAc 3,431.00 | 57,040 |
| 2026-01-15 | ZAc 3,323.00 | ZAc 3,448.00 | ZAc 3,300.00 | ZAc 3,380.00 | 23,527 |
| 2026-01-14 | ZAc 3,016.00 | ZAc 3,449.00 | ZAc 3,100.00 | ZAc 3,449.00 | 89,984 |
| 2026-01-13 | ZAc 3,150.00 | ZAc 3,199.00 | ZAc 3,015.00 | ZAc 3,102.00 | 66,072 |
| 2026-01-12 | ZAc 3,250.00 | ZAc 3,280.00 | ZAc 3,182.00 | ZAc 3,182.00 | 37,029 |
| 2026-01-09 | ZAc 3,241.00 | ZAc 3,299.00 | ZAc 3,170.00 | ZAc 3,299.00 | 69,489 |
| 2026-01-08 | ZAc 3,306.00 | ZAc 3,436.00 | ZAc 3,201.00 | ZAc 3,330.00 | 80,651 |
| 2026-01-07 | ZAc 3,500.00 | ZAc 3,580.00 | ZAc 3,150.00 | ZAc 3,459.00 | 79,216 |
| 2026-01-06 | ZAc 3,580.00 | ZAc 3,580.00 | ZAc 3,450.00 | ZAc 3,484.00 | 56,537 |
| 2026-01-05 | ZAc 3,492.00 | ZAc 3,578.00 | ZAc 3,492.00 | ZAc 3,576.00 | 19,941 |
| 2026-01-02 | ZAc 3,550.00 | ZAc 3,550.00 | ZAc 3,450.00 | ZAc 3,541.00 | 15,529 |
| 2025-12-31 | ZAc 3,590.00 | ZAc 3,590.00 | ZAc 3,536.00 | ZAc 3,536.00 | 10,309 |
| 2025-12-30 | ZAc 3,650.00 | ZAc 3,769.00 | ZAc 3,601.00 | ZAc 3,602.00 | 13,250 |
| 2025-12-29 | ZAc 3,700.00 | ZAc 3,700.00 | ZAc 3,626.00 | ZAc 3,699.00 | 11,978 |
| 2025-12-24 | ZAc 3,625.00 | ZAc 3,700.00 | ZAc 3,536.00 | ZAc 3,700.00 | 4,431 |
| 2025-12-23 | ZAc 3,624.00 | ZAc 3,625.00 | ZAc 3,550.00 | ZAc 3,555.00 | 14,826 |
| 2025-12-22 | ZAc 3,585.00 | ZAc 3,649.00 | ZAc 3,580.00 | ZAc 3,625.00 | 4,904 |
| 2025-12-19 | ZAc 3,566.00 | ZAc 3,585.00 | ZAc 3,529.00 | ZAc 3,575.00 | 66,288 |
| 2025-12-18 | ZAc 3,473.00 | ZAc 3,555.00 | ZAc 3,473.00 | ZAc 3,555.00 | 4,487 |
| 2025-12-17 | ZAc 3,584.00 | ZAc 3,584.00 | ZAc 3,501.00 | ZAc 3,566.00 | 7,333 |
| 2025-12-15 | ZAc 3,475.00 | ZAc 3,578.00 | ZAc 3,475.00 | ZAc 3,556.00 | 19,462 |
| 2025-12-12 | ZAc 3,500.00 | ZAc 3,583.00 | ZAc 3,475.00 | ZAc 3,578.00 | 67,963 |
| 2025-12-11 | ZAc 3,589.00 | ZAc 3,559.00 | ZAc 3,451.00 | ZAc 3,500.00 | 21,218 |
| 2025-12-10 | ZAc 3,649.00 | ZAc 3,649.00 | ZAc 3,500.00 | ZAc 3,589.00 | 18,685 |
| 2025-12-09 | ZAc 3,650.00 | ZAc 3,650.00 | ZAc 3,450.00 | ZAc 3,600.00 | 129,471 |
| 2025-12-08 | ZAc 3,738.00 | ZAc 3,799.00 | ZAc 3,650.00 | ZAc 3,651.00 | 63,985 |
| 2025-12-05 | ZAc 3,750.00 | ZAc 3,830.00 | ZAc 3,700.00 | ZAc 3,819.00 | 2,218 |
| 2025-12-04 | ZAc 3,780.00 | ZAc 3,830.00 | ZAc 3,631.00 | ZAc 3,750.00 | 137,479 |
| 2025-12-03 | ZAc 3,850.00 | ZAc 3,852.00 | ZAc 3,714.00 | ZAc 3,849.00 | 29,990 |
| 2025-12-02 | ZAc 3,838.00 | ZAc 3,950.00 | ZAc 3,507.00 | ZAc 3,950.00 | 29,674 |
| 2025-12-01 | ZAc 3,727.00 | ZAc 3,837.00 | ZAc 3,466.00 | ZAc 3,799.00 | 47,815 |
| 2025-11-28 | ZAc 3,550.00 | ZAc 3,639.00 | ZAc 3,517.00 | ZAc 3,635.00 | 4,172 |
| 2025-11-27 | ZAc 3,499.00 | ZAc 3,550.00 | ZAc 3,442.00 | ZAc 3,550.00 | 22,189 |
| 2025-11-26 | ZAc 3,499.00 | ZAc 3,499.00 | ZAc 3,499.00 | ZAc 3,499.00 | 3,656 |
| 2025-11-25 | ZAc 3,379.00 | ZAc 3,499.00 | ZAc 3,379.00 | ZAc 3,478.00 | 5,236 |
| 2025-11-24 | ZAc 3,550.00 | ZAc 3,780.00 | ZAc 3,376.00 | ZAc 3,500.00 | 30,428 |
| 2025-11-21 | ZAc 3,550.00 | ZAc 3,580.00 | ZAc 3,455.00 | ZAc 3,580.00 | 11,130 |
| 2025-11-20 | ZAc 3,453.00 | ZAc 3,555.00 | ZAc 3,453.00 | ZAc 3,555.00 | 31,944 |
| 2025-11-19 | ZAc 3,447.00 | ZAc 3,498.00 | ZAc 3,352.00 | ZAc 3,494.00 | 11,748 |
| 2025-11-18 | ZAc 3,321.00 | ZAc 3,448.00 | ZAc 3,321.00 | ZAc 3,448.00 | 29,125 |
| 2025-11-17 | ZAc 3,401.00 | ZAc 3,450.00 | ZAc 3,302.00 | ZAc 3,400.00 | 47,897 |
| 2025-11-14 | ZAc 3,449.00 | ZAc 3,449.00 | ZAc 3,360.00 | ZAc 3,448.00 | 8,791 |
| 2025-11-13 | ZAc 3,401.00 | ZAc 3,450.00 | ZAc 3,400.00 | ZAc 3,440.00 | 661,359 |
| 2025-11-12 | ZAc 3,400.00 | ZAc 3,450.00 | ZAc 3,326.00 | ZAc 3,450.00 | 1,702 |
| 2025-11-11 | ZAc 3,449.00 | ZAc 3,449.00 | ZAc 3,325.00 | ZAc 3,326.00 | 8,832 |
| 2025-11-10 | ZAc 3,449.00 | ZAc 3,449.00 | ZAc 3,301.00 | ZAc 3,447.00 | 4,363 |
| 2025-11-07 | ZAc 3,449.00 | ZAc 3,449.00 | ZAc 3,350.00 | ZAc 3,441.00 | 9,137 |
| 2025-11-06 | ZAc 3,500.00 | ZAc 3,405.00 | ZAc 3,334.00 | ZAc 3,358.00 | 4,692 |
| 2025-11-05 | ZAc 3,350.00 | ZAc 3,499.00 | ZAc 3,334.00 | ZAc 3,334.00 | 4,506 |
| 2025-11-04 | ZAc 3,200.00 | ZAc 3,389.00 | ZAc 3,270.00 | ZAc 3,290.00 | 16,020 |
| 2025-11-03 | ZAc 3,151.00 | ZAc 3,289.00 | ZAc 3,151.00 | ZAc 3,200.00 | 8,197 |
| 2025-10-31 | ZAc 3,289.00 | ZAc 3,289.00 | ZAc 3,190.00 | ZAc 3,193.00 | 29,059 |
| 2025-10-30 | ZAc 3,260.00 | ZAc 3,288.00 | ZAc 3,250.00 | ZAc 3,250.00 | 12,975 |
| 2025-10-29 | ZAc 3,152.00 | ZAc 3,282.00 | ZAc 3,152.00 | ZAc 3,210.00 | 11,935 |
| 2025-10-28 | ZAc 3,200.00 | ZAc 3,289.00 | ZAc 3,150.00 | ZAc 3,253.00 | 7,681 |
| 2025-10-27 | ZAc 3,120.00 | ZAc 3,199.00 | ZAc 3,120.00 | ZAc 3,150.00 | 1,163 |
| 2025-10-24 | ZAc 3,101.00 | ZAc 3,188.00 | ZAc 3,066.00 | ZAc 3,120.00 | 16,499 |
| 2025-10-23 | ZAc 3,120.00 | ZAc 3,200.00 | ZAc 3,119.00 | ZAc 3,119.00 | 20,419 |
| 2025-10-22 | ZAc 3,200.00 | ZAc 3,200.00 | ZAc 3,150.00 | ZAc 3,150.00 | 4,780 |
| 2025-10-21 | ZAc 3,200.00 | ZAc 3,200.00 | ZAc 3,120.00 | ZAc 3,189.00 | 1,252 |