The Foschini Group Limited (TFG) Price History
Daily open, high, low, close and volume for The Foschini Group Limited (TFG) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 4,950.00 | ZAc 5,067.00 | ZAc 4,901.00 | ZAc 4,983.00 | 2,558,801 |
| 2026-10-08 | ZAc 4,861.00 | ZAc 4,954.00 | ZAc 4,856.00 | ZAc 4,919.00 | 850,083 |
| 2026-10-07 | ZAc 4,954.00 | ZAc 4,965.00 | ZAc 4,865.00 | ZAc 4,920.00 | 1,004,429 |
| 2026-10-06 | ZAc 5,008.00 | ZAc 5,027.00 | ZAc 4,923.00 | ZAc 5,027.00 | 1,335,363 |
| 2026-10-05 | ZAc 4,826.00 | ZAc 5,040.00 | ZAc 4,751.00 | ZAc 4,949.00 | 1,557,152 |
| 2026-10-02 | ZAc 4,840.00 | ZAc 4,833.00 | ZAc 4,692.00 | ZAc 4,790.00 | 877,755 |
| 2026-10-01 | ZAc 4,854.00 | ZAc 4,828.00 | ZAc 4,700.00 | ZAc 4,707.00 | 1,945,271 |
| 2026-09-30 | ZAc 4,937.00 | ZAc 4,937.00 | ZAc 4,802.00 | ZAc 4,802.00 | 1,579,693 |
| 2026-09-29 | ZAc 4,970.00 | ZAc 5,007.00 | ZAc 4,850.00 | ZAc 4,850.00 | 981,906 |
| 2026-09-28 | ZAc 4,900.00 | ZAc 4,984.00 | ZAc 4,806.00 | ZAc 4,941.00 | 1,054,666 |
| 2026-09-25 | ZAc 4,973.00 | ZAc 5,012.00 | ZAc 4,831.00 | ZAc 4,831.00 | 814,622 |
| 2026-09-23 | ZAc 4,940.00 | ZAc 5,055.00 | ZAc 4,917.00 | ZAc 5,034.00 | 799,958 |
| 2026-09-22 | ZAc 4,989.00 | ZAc 5,099.00 | ZAc 4,923.00 | ZAc 5,005.00 | 744,395 |
| 2026-09-21 | ZAc 4,944.00 | ZAc 5,086.00 | ZAc 4,944.00 | ZAc 4,987.00 | 870,672 |
| 2026-09-18 | ZAc 5,199.00 | ZAc 5,158.00 | ZAc 4,880.00 | ZAc 4,940.00 | 5,718,528 |
| 2026-09-17 | ZAc 5,200.00 | ZAc 5,141.00 | ZAc 4,969.00 | ZAc 5,100.00 | 1,739,232 |
| 2026-09-16 | ZAc 5,000.00 | ZAc 5,061.00 | ZAc 4,940.00 | ZAc 5,033.00 | 832,110 |
| 2026-09-15 | ZAc 5,000.00 | ZAc 5,085.00 | ZAc 4,871.00 | ZAc 4,990.00 | 1,142,554 |
| 2026-09-14 | ZAc 5,100.00 | ZAc 5,220.00 | ZAc 5,050.00 | ZAc 5,050.00 | 967,421 |
| 2026-09-11 | ZAc 5,244.00 | ZAc 5,251.00 | ZAc 5,150.00 | ZAc 5,195.00 | 1,029,639 |
| 2026-09-10 | ZAc 5,495.00 | ZAc 5,519.00 | ZAc 5,254.00 | ZAc 5,254.00 | 1,110,859 |
| 2026-09-09 | ZAc 5,478.00 | ZAc 5,590.00 | ZAc 5,396.00 | ZAc 5,503.00 | 1,184,362 |
| 2026-09-08 | ZAc 5,379.00 | ZAc 5,531.00 | ZAc 5,304.00 | ZAc 5,478.00 | 1,363,270 |
| 2026-09-07 | ZAc 5,428.00 | ZAc 5,442.00 | ZAc 5,327.00 | ZAc 5,376.00 | 552,974 |
| 2026-09-04 | ZAc 5,290.00 | ZAc 5,447.00 | ZAc 5,354.00 | ZAc 5,388.00 | 843,384 |
| 2026-09-03 | ZAc 5,150.00 | ZAc 5,419.00 | ZAc 4,950.00 | ZAc 5,386.00 | 1,857,585 |
| 2026-09-02 | ZAc 5,122.00 | ZAc 5,460.00 | ZAc 5,061.00 | ZAc 5,087.00 | 2,136,185 |
| 2026-09-01 | ZAc 5,200.00 | ZAc 5,203.00 | ZAc 5,066.00 | ZAc 5,121.00 | 1,246,899 |
| 2026-08-31 | ZAc 5,238.00 | ZAc 5,275.00 | ZAc 5,073.00 | ZAc 5,106.00 | 1,014,877 |
| 2026-08-28 | ZAc 5,281.00 | ZAc 5,325.00 | ZAc 5,065.00 | ZAc 5,280.00 | 1,748,084 |
| 2026-08-27 | ZAc 5,243.00 | ZAc 5,303.00 | ZAc 5,191.00 | ZAc 5,279.00 | 901,572 |
| 2026-08-26 | ZAc 5,328.00 | ZAc 5,425.00 | ZAc 5,185.00 | ZAc 5,230.00 | 904,250 |
| 2026-08-25 | ZAc 5,281.00 | ZAc 5,328.00 | ZAc 5,171.00 | ZAc 5,328.00 | 786,484 |
| 2026-08-24 | ZAc 5,350.00 | ZAc 5,445.00 | ZAc 5,291.00 | ZAc 5,315.00 | 871,265 |
| 2026-08-21 | ZAc 5,380.00 | ZAc 5,465.00 | ZAc 5,364.00 | ZAc 5,460.00 | 405,935 |
| 2026-08-20 | ZAc 5,501.00 | ZAc 5,559.00 | ZAc 5,362.00 | ZAc 5,362.00 | 674,842 |
| 2026-08-19 | ZAc 5,350.00 | ZAc 5,595.00 | ZAc 5,304.00 | ZAc 5,578.00 | 1,207,040 |
| 2026-08-18 | ZAc 5,619.00 | ZAc 5,619.00 | ZAc 5,305.00 | ZAc 5,384.00 | 3,013,132 |
| 2026-08-17 | ZAc 5,928.00 | ZAc 5,830.00 | ZAc 5,542.00 | ZAc 5,542.00 | 1,576,559 |
| 2026-08-14 | ZAc 5,942.00 | ZAc 5,894.00 | ZAc 5,766.00 | ZAc 5,810.00 | 1,406,239 |
| 2026-08-13 | ZAc 5,513.00 | ZAc 5,922.00 | ZAc 5,393.00 | ZAc 5,753.00 | 2,038,373 |
| 2026-08-12 | ZAc 5,736.00 | ZAc 5,736.00 | ZAc 5,490.00 | ZAc 5,513.00 | 806,335 |
| 2026-08-11 | ZAc 5,755.00 | ZAc 5,867.00 | ZAc 5,737.00 | ZAc 5,754.00 | 765,869 |
| 2026-08-07 | ZAc 5,680.00 | ZAc 5,787.00 | ZAc 5,600.00 | ZAc 5,756.00 | 544,936 |
| 2026-08-06 | ZAc 5,830.00 | ZAc 5,805.00 | ZAc 5,604.00 | ZAc 5,665.00 | 659,873 |
| 2026-08-05 | ZAc 5,774.00 | ZAc 5,789.00 | ZAc 5,615.00 | ZAc 5,758.00 | 717,811 |
| 2026-08-04 | ZAc 5,658.00 | ZAc 5,713.00 | ZAc 5,461.00 | ZAc 5,657.00 | 935,552 |
| 2026-08-03 | ZAc 5,593.00 | ZAc 5,793.00 | ZAc 5,616.00 | ZAc 5,700.00 | 1,538,471 |
| 2026-07-31 | ZAc 5,626.00 | ZAc 5,697.00 | ZAc 5,597.00 | ZAc 5,658.00 | 1,186,345 |
| 2026-07-30 | ZAc 5,600.00 | ZAc 5,702.00 | ZAc 5,524.00 | ZAc 5,626.00 | 1,008,480 |
| 2026-07-29 | ZAc 5,425.00 | ZAc 5,631.00 | ZAc 5,477.00 | ZAc 5,595.00 | 1,720,857 |
| 2026-07-28 | ZAc 5,320.00 | ZAc 5,507.00 | ZAc 5,250.00 | ZAc 5,425.00 | 2,443,871 |
| 2026-07-27 | ZAc 5,200.00 | ZAc 5,344.00 | ZAc 5,198.00 | ZAc 5,242.00 | 1,045,411 |
| 2026-07-24 | ZAc 5,152.00 | ZAc 5,178.00 | ZAc 5,033.00 | ZAc 5,130.00 | 1,320,673 |
| 2026-07-23 | ZAc 5,352.00 | ZAc 5,356.00 | ZAc 5,081.00 | ZAc 5,081.00 | 2,055,358 |
| 2026-07-22 | ZAc 5,562.00 | ZAc 5,562.00 | ZAc 5,120.00 | ZAc 5,255.00 | 2,209,913 |
| 2026-07-21 | ZAc 5,750.00 | ZAc 5,838.00 | ZAc 5,426.00 | ZAc 5,465.00 | 1,539,361 |
| 2026-07-20 | ZAc 6,069.00 | ZAc 5,922.00 | ZAc 5,560.00 | ZAc 5,560.00 | 953,802 |
| 2026-07-17 | ZAc 5,800.00 | ZAc 5,883.00 | ZAc 5,737.00 | ZAc 5,771.00 | 1,425,599 |
| 2026-07-16 | ZAc 5,801.00 | ZAc 5,932.00 | ZAc 5,801.00 | ZAc 5,801.00 | 672,210 |
| 2026-07-15 | ZAc 5,900.00 | ZAc 5,922.00 | ZAc 5,753.00 | ZAc 5,886.00 | 1,170,635 |
| 2026-07-14 | ZAc 6,045.00 | ZAc 6,134.00 | ZAc 5,950.00 | ZAc 5,997.00 | 914,367 |
| 2026-07-13 | ZAc 5,840.00 | ZAc 6,114.00 | ZAc 5,904.00 | ZAc 6,088.00 | 645,659 |
| 2026-07-10 | ZAc 6,050.00 | ZAc 6,062.00 | ZAc 5,958.00 | ZAc 6,039.00 | 625,025 |
| 2026-07-09 | ZAc 6,043.00 | ZAc 6,039.00 | ZAc 5,906.00 | ZAc 5,979.00 | 1,176,994 |
| 2026-07-08 | ZAc 6,239.00 | ZAc 6,052.00 | ZAc 5,875.50 | ZAc 5,926.00 | 1,440,252 |
| 2026-07-07 | ZAc 6,239.00 | ZAc 6,214.00 | ZAc 6,038.00 | ZAc 6,085.00 | 859,168 |
| 2026-07-06 | ZAc 6,197.00 | ZAc 6,224.00 | ZAc 6,090.00 | ZAc 6,197.00 | 615,173 |
| 2026-07-03 | ZAc 6,400.00 | ZAc 6,350.00 | ZAc 6,036.00 | ZAc 6,197.00 | 2,512,792 |
| 2026-07-02 | ZAc 6,349.00 | ZAc 6,395.00 | ZAc 6,080.00 | ZAc 6,317.00 | 3,157,477 |
| 2026-07-01 | ZAc 6,100.00 | ZAc 6,207.00 | ZAc 6,072.00 | ZAc 6,114.00 | 1,796,391 |
| 2026-06-30 | ZAc 6,447.00 | ZAc 6,256.00 | ZAc 6,069.00 | ZAc 6,130.00 | 1,753,128 |
| 2026-06-29 | ZAc 6,250.00 | ZAc 6,350.00 | ZAc 6,174.00 | ZAc 6,246.00 | 693,712 |
| 2026-06-26 | ZAc 6,399.00 | ZAc 6,284.00 | ZAc 6,113.00 | ZAc 6,182.00 | 904,898 |
| 2026-06-25 | ZAc 6,378.00 | ZAc 6,306.00 | ZAc 6,158.00 | ZAc 6,199.00 | 965,003 |
| 2026-06-24 | ZAc 6,699.00 | ZAc 6,547.00 | ZAc 6,162.00 | ZAc 6,240.00 | 2,382,025 |
| 2026-06-23 | ZAc 6,410.00 | ZAc 6,554.00 | ZAc 6,358.00 | ZAc 6,470.00 | 929,720 |
| 2026-06-22 | ZAc 6,600.00 | ZAc 6,686.00 | ZAc 6,454.00 | ZAc 6,510.00 | 931,443 |
| 2026-06-19 | ZAc 6,525.00 | ZAc 6,720.00 | ZAc 6,545.00 | ZAc 6,609.00 | 2,942,627 |
| 2026-06-18 | ZAc 6,500.00 | ZAc 6,682.00 | ZAc 6,475.00 | ZAc 6,646.00 | 1,941,681 |
| 2026-06-17 | ZAc 6,400.00 | ZAc 6,642.00 | ZAc 6,320.00 | ZAc 6,640.00 | 2,711,387 |
| 2026-06-15 | ZAc 6,410.00 | ZAc 6,665.00 | ZAc 6,384.00 | ZAc 6,397.00 | 2,346,533 |
| 2026-06-12 | ZAc 5,860.00 | ZAc 6,365.00 | ZAc 5,948.00 | ZAc 6,337.00 | 3,128,957 |
| 2026-06-11 | ZAc 5,858.00 | ZAc 6,092.00 | ZAc 5,679.00 | ZAc 5,842.00 | 3,790,401 |
| 2026-06-10 | ZAc 5,800.00 | ZAc 5,820.00 | ZAc 5,681.00 | ZAc 5,758.00 | 2,518,240 |
| 2026-06-09 | ZAc 5,858.00 | ZAc 5,956.00 | ZAc 5,672.00 | ZAc 5,707.00 | 2,050,198 |
| 2026-06-08 | ZAc 5,600.00 | ZAc 6,051.00 | ZAc 5,640.00 | ZAc 5,961.00 | 3,951,031 |
| 2026-06-05 | ZAc 5,570.00 | ZAc 5,955.00 | ZAc 5,238.00 | ZAc 5,787.00 | 8,839,532 |
| 2026-06-04 | ZAc 5,600.00 | ZAc 5,774.00 | ZAc 5,554.00 | ZAc 5,568.00 | 2,498,350 |
| 2026-06-03 | ZAc 5,509.00 | ZAc 5,761.00 | ZAc 5,450.00 | ZAc 5,691.00 | 1,880,222 |
| 2026-06-02 | ZAc 5,549.00 | ZAc 5,645.00 | ZAc 5,451.00 | ZAc 5,539.00 | 1,068,694 |
| 2026-06-01 | ZAc 5,670.00 | ZAc 5,703.00 | ZAc 5,521.00 | ZAc 5,521.00 | 780,169 |
| 2026-05-29 | ZAc 5,943.00 | ZAc 5,884.00 | ZAc 5,672.00 | ZAc 5,687.00 | 1,117,728 |
| 2026-05-28 | ZAc 5,950.00 | ZAc 5,919.00 | ZAc 5,785.00 | ZAc 5,790.00 | 799,261 |
| 2026-05-27 | ZAc 5,895.00 | ZAc 5,969.00 | ZAc 5,765.00 | ZAc 5,939.00 | 1,160,443 |
| 2026-05-26 | ZAc 5,895.00 | ZAc 5,826.00 | ZAc 5,720.00 | ZAc 5,796.00 | 1,538,784 |
| 2026-05-25 | ZAc 5,746.00 | ZAc 5,850.00 | ZAc 5,754.00 | ZAc 5,765.00 | 1,052,828 |
| 2026-05-22 | ZAc 5,869.00 | ZAc 5,962.00 | ZAc 5,728.00 | ZAc 5,746.00 | 1,783,076 |
| 2026-05-21 | ZAc 5,900.00 | ZAc 6,021.00 | ZAc 5,831.00 | ZAc 5,910.00 | 1,653,571 |
| 2026-05-20 | ZAc 5,710.00 | ZAc 5,811.00 | ZAc 5,702.00 | ZAc 5,811.00 | 1,298,046 |
| 2026-05-19 | ZAc 5,850.00 | ZAc 5,826.00 | ZAc 5,632.00 | ZAc 5,722.00 | 2,094,140 |
| 2026-05-18 | ZAc 5,999.00 | ZAc 6,070.00 | ZAc 5,691.00 | ZAc 5,762.00 | 1,815,256 |
| 2026-05-15 | ZAc 6,058.00 | ZAc 6,059.00 | ZAc 5,799.00 | ZAc 5,807.00 | 3,140,689 |
| 2026-05-14 | ZAc 6,148.00 | ZAc 6,151.00 | ZAc 6,000.00 | ZAc 6,001.00 | 1,530,205 |
| 2026-05-13 | ZAc 5,999.00 | ZAc 6,118.00 | ZAc 5,876.00 | ZAc 6,085.00 | 2,743,725 |
| 2026-05-12 | ZAc 6,028.00 | ZAc 6,032.00 | ZAc 5,798.00 | ZAc 5,874.00 | 4,204,032 |
| 2026-05-11 | ZAc 6,500.00 | ZAc 6,504.00 | ZAc 5,871.00 | ZAc 6,028.00 | 11,281,637 |
| 2026-05-08 | ZAc 7,092.00 | ZAc 7,114.00 | ZAc 6,901.00 | ZAc 6,916.00 | 2,430,904 |
| 2026-05-07 | ZAc 7,270.00 | ZAc 7,261.00 | ZAc 7,056.00 | ZAc 7,139.00 | 2,959,977 |
| 2026-05-06 | ZAc 6,950.00 | ZAc 7,250.00 | ZAc 6,941.00 | ZAc 7,140.00 | 2,998,580 |
| 2026-05-05 | ZAc 6,997.00 | ZAc 7,159.00 | ZAc 6,920.00 | ZAc 6,950.00 | 2,047,971 |
| 2026-05-04 | ZAc 6,901.00 | ZAc 7,082.00 | ZAc 6,926.00 | ZAc 7,015.00 | 1,145,936 |
| 2026-04-30 | ZAc 6,950.00 | ZAc 7,058.00 | ZAc 6,934.00 | ZAc 6,994.00 | 1,410,973 |
| 2026-04-29 | ZAc 6,963.00 | ZAc 7,075.00 | ZAc 6,900.00 | ZAc 6,986.00 | 1,519,976 |
| 2026-04-28 | ZAc 7,108.00 | ZAc 7,065.00 | ZAc 6,861.00 | ZAc 6,963.00 | 2,345,140 |
| 2026-04-24 | ZAc 7,030.00 | ZAc 7,126.00 | ZAc 6,957.00 | ZAc 6,967.00 | 1,383,749 |
| 2026-04-23 | ZAc 7,299.00 | ZAc 7,299.00 | ZAc 7,040.00 | ZAc 7,087.00 | 1,431,580 |
| 2026-04-22 | ZAc 7,350.00 | ZAc 7,284.00 | ZAc 7,060.00 | ZAc 7,081.00 | 2,472,230 |
| 2026-04-21 | ZAc 7,394.00 | ZAc 7,394.00 | ZAc 7,114.00 | ZAc 7,202.00 | 1,543,359 |
| 2026-04-20 | ZAc 7,490.00 | ZAc 7,486.00 | ZAc 7,234.00 | ZAc 7,300.00 | 1,196,173 |
| 2026-04-17 | ZAc 7,258.00 | ZAc 7,478.00 | ZAc 7,123.00 | ZAc 7,478.00 | 1,639,637 |
| 2026-04-16 | ZAc 7,299.00 | ZAc 7,102.00 | ZAc 6,990.00 | ZAc 7,054.00 | 983,032 |
| 2026-04-15 | ZAc 7,375.00 | ZAc 7,368.00 | ZAc 7,037.00 | ZAc 7,055.00 | 729,768 |
| 2026-04-14 | ZAc 7,190.00 | ZAc 7,424.00 | ZAc 7,125.00 | ZAc 7,125.00 | 932,670 |
| 2026-04-13 | ZAc 7,326.00 | ZAc 7,349.00 | ZAc 7,063.00 | ZAc 7,183.00 | 1,699,388 |
| 2026-04-10 | ZAc 7,258.00 | ZAc 7,518.00 | ZAc 7,152.00 | ZAc 7,295.00 | 1,979,570 |
| 2026-04-09 | ZAc 7,360.00 | ZAc 7,264.00 | ZAc 7,078.00 | ZAc 7,161.00 | 742,208 |
| 2026-04-08 | ZAc 7,011.00 | ZAc 7,395.00 | ZAc 7,011.00 | ZAc 7,260.00 | 2,304,932 |
| 2026-04-07 | ZAc 7,101.00 | ZAc 7,051.00 | ZAc 6,773.00 | ZAc 6,803.00 | 712,420 |
| 2026-04-02 | ZAc 6,934.00 | ZAc 7,015.00 | ZAc 6,777.00 | ZAc 6,996.00 | 1,622,848 |
| 2026-04-01 | ZAc 7,188.00 | ZAc 7,332.00 | ZAc 6,908.00 | ZAc 6,934.00 | 2,611,319 |
| 2026-03-31 | ZAc 6,750.00 | ZAc 7,167.00 | ZAc 6,891.00 | ZAc 7,057.00 | 2,476,708 |
| 2026-03-30 | ZAc 7,044.00 | ZAc 6,977.50 | ZAc 6,758.00 | ZAc 6,930.00 | 1,881,024 |
| 2026-03-27 | ZAc 7,000.00 | ZAc 7,196.00 | ZAc 6,802.00 | ZAc 6,918.00 | 1,520,549 |
| 2026-03-26 | ZAc 7,204.00 | ZAc 7,251.00 | ZAc 7,034.00 | ZAc 7,152.00 | 1,259,887 |
| 2026-03-25 | ZAc 7,119.00 | ZAc 7,245.00 | ZAc 6,961.00 | ZAc 7,221.00 | 1,087,109 |
| 2026-03-24 | ZAc 7,046.00 | ZAc 7,108.00 | ZAc 6,916.00 | ZAc 7,040.00 | 1,042,411 |
| 2026-03-23 | ZAc 7,193.00 | ZAc 7,193.00 | ZAc 6,677.00 | ZAc 7,016.00 | 1,732,830 |
| 2026-03-20 | ZAc 6,676.00 | ZAc 7,167.00 | ZAc 6,826.00 | ZAc 7,000.00 | 4,293,065 |
| 2026-03-19 | ZAc 6,652.00 | ZAc 6,851.00 | ZAc 6,561.00 | ZAc 6,851.00 | 2,096,467 |
| 2026-03-18 | ZAc 6,916.00 | ZAc 7,116.00 | ZAc 6,710.00 | ZAc 6,765.00 | 902,942 |
| 2026-03-17 | ZAc 7,149.00 | ZAc 7,119.00 | ZAc 6,904.00 | ZAc 6,908.00 | 1,767,551 |
| 2026-03-16 | ZAc 7,329.00 | ZAc 7,374.00 | ZAc 7,077.00 | ZAc 7,077.00 | 2,781,402 |
| 2026-03-13 | ZAc 7,523.00 | ZAc 7,696.00 | ZAc 7,317.00 | ZAc 7,317.00 | 1,919,560 |
| 2026-03-12 | ZAc 7,511.00 | ZAc 7,821.00 | ZAc 7,401.00 | ZAc 7,749.00 | 2,363,549 |
| 2026-03-11 | ZAc 7,854.00 | ZAc 7,841.00 | ZAc 7,537.00 | ZAc 7,782.00 | 1,583,158 |
| 2026-03-10 | ZAc 7,543.00 | ZAc 7,780.00 | ZAc 7,397.00 | ZAc 7,740.00 | 2,011,477 |
| 2026-03-09 | ZAc 7,395.00 | ZAc 7,476.00 | ZAc 7,234.00 | ZAc 7,382.00 | 1,991,526 |
| 2026-03-06 | ZAc 7,901.00 | ZAc 7,901.00 | ZAc 7,425.00 | ZAc 7,506.00 | 1,904,320 |
| 2026-03-05 | ZAc 7,900.00 | ZAc 8,111.00 | ZAc 7,730.00 | ZAc 7,823.00 | 1,089,322 |
| 2026-03-04 | ZAc 7,880.00 | ZAc 8,118.00 | ZAc 7,835.00 | ZAc 7,851.00 | 2,151,372 |
| 2026-03-03 | ZAc 8,360.00 | ZAc 8,458.00 | ZAc 7,887.00 | ZAc 7,885.00 | 3,041,035 |
| 2026-03-02 | ZAc 8,530.00 | ZAc 8,598.00 | ZAc 8,372.00 | ZAc 8,480.00 | 1,665,143 |
| 2026-02-27 | ZAc 8,588.00 | ZAc 8,815.00 | ZAc 8,342.00 | ZAc 8,722.00 | 1,849,552 |
| 2026-02-26 | ZAc 8,174.00 | ZAc 8,578.00 | ZAc 8,214.00 | ZAc 8,536.00 | 1,232,905 |
| 2026-02-25 | ZAc 8,468.00 | ZAc 8,468.00 | ZAc 8,210.00 | ZAc 8,271.00 | 785,258 |
| 2026-02-24 | ZAc 8,100.00 | ZAc 8,482.00 | ZAc 8,200.00 | ZAc 8,377.00 | 741,772 |
| 2026-02-23 | ZAc 8,100.00 | ZAc 8,477.00 | ZAc 8,170.00 | ZAc 8,444.00 | 1,805,420 |
| 2026-02-20 | ZAc 8,208.00 | ZAc 8,209.00 | ZAc 8,030.00 | ZAc 8,160.00 | 657,626 |
| 2026-02-19 | ZAc 8,322.00 | ZAc 8,271.00 | ZAc 8,134.00 | ZAc 8,134.00 | 595,587 |
| 2026-02-18 | ZAc 8,094.00 | ZAc 8,235.00 | ZAc 8,071.00 | ZAc 8,215.00 | 638,946 |
| 2026-02-17 | ZAc 8,126.00 | ZAc 8,147.00 | ZAc 8,024.00 | ZAc 8,093.00 | 363,781 |
| 2026-02-16 | ZAc 8,249.00 | ZAc 8,331.00 | ZAc 8,045.00 | ZAc 8,080.00 | 682,074 |
| 2026-02-13 | ZAc 7,885.00 | ZAc 8,380.00 | ZAc 8,094.00 | ZAc 8,224.00 | 1,541,170 |
| 2026-02-12 | ZAc 7,885.00 | ZAc 8,180.00 | ZAc 7,885.00 | ZAc 8,180.00 | 695,613 |
| 2026-02-11 | ZAc 8,005.00 | ZAc 8,033.00 | ZAc 7,830.00 | ZAc 7,970.00 | 1,129,054 |
| 2026-02-10 | ZAc 8,120.00 | ZAc 8,111.00 | ZAc 8,023.00 | ZAc 8,024.00 | 1,349,497 |
| 2026-02-09 | ZAc 8,161.00 | ZAc 8,245.00 | ZAc 8,037.00 | ZAc 8,080.00 | 2,441,752 |
| 2026-02-06 | ZAc 8,185.00 | ZAc 8,187.00 | ZAc 8,049.00 | ZAc 8,147.00 | 1,832,926 |
| 2026-02-05 | ZAc 8,318.00 | ZAc 8,585.00 | ZAc 8,072.00 | ZAc 8,182.00 | 3,228,286 |
| 2026-02-04 | ZAc 8,490.00 | ZAc 8,588.00 | ZAc 8,138.00 | ZAc 8,411.00 | 4,612,414 |
| 2026-02-03 | ZAc 8,550.00 | ZAc 8,630.00 | ZAc 8,362.00 | ZAc 8,541.00 | 3,516,038 |
| 2026-02-02 | ZAc 8,323.00 | ZAc 8,598.00 | ZAc 8,255.00 | ZAc 8,543.00 | 2,976,152 |
| 2026-01-30 | ZAc 8,408.00 | ZAc 8,800.00 | ZAc 8,310.00 | ZAc 8,443.00 | 2,357,315 |
| 2026-01-29 | ZAc 8,599.00 | ZAc 8,895.00 | ZAc 8,375.00 | ZAc 8,375.00 | 2,061,135 |
| 2026-01-28 | ZAc 8,433.00 | ZAc 8,632.00 | ZAc 8,409.00 | ZAc 8,604.00 | 1,278,451 |
| 2026-01-27 | ZAc 8,360.00 | ZAc 8,597.00 | ZAc 8,383.00 | ZAc 8,470.00 | 934,780 |
| 2026-01-26 | ZAc 8,609.00 | ZAc 8,700.00 | ZAc 8,424.00 | ZAc 8,440.00 | 1,358,247 |
| 2026-01-23 | ZAc 8,890.00 | ZAc 9,223.00 | ZAc 8,604.00 | ZAc 8,604.00 | 1,676,863 |
| 2026-01-22 | ZAc 8,997.00 | ZAc 9,277.00 | ZAc 8,896.00 | ZAc 8,896.00 | 4,118,182 |
| 2026-01-21 | ZAc 8,661.00 | ZAc 9,048.00 | ZAc 8,440.00 | ZAc 8,882.00 | 2,922,848 |
| 2026-01-20 | ZAc 8,520.00 | ZAc 8,671.00 | ZAc 8,359.00 | ZAc 8,665.00 | 2,376,494 |
| 2026-01-19 | ZAc 8,451.00 | ZAc 8,518.00 | ZAc 8,311.00 | ZAc 8,424.00 | 1,153,876 |
| 2026-01-16 | ZAc 8,474.00 | ZAc 8,578.00 | ZAc 8,440.00 | ZAc 8,513.00 | 1,193,423 |
| 2026-01-15 | ZAc 8,499.00 | ZAc 8,644.00 | ZAc 8,440.00 | ZAc 8,473.00 | 2,064,446 |
| 2026-01-14 | ZAc 8,400.00 | ZAc 8,515.00 | ZAc 8,311.00 | ZAc 8,450.00 | 2,246,356 |
| 2026-01-13 | ZAc 8,421.00 | ZAc 8,476.00 | ZAc 8,360.00 | ZAc 8,436.00 | 748,433 |
| 2026-01-12 | ZAc 8,465.00 | ZAc 8,568.00 | ZAc 8,400.00 | ZAc 8,444.00 | 963,344 |
| 2026-01-09 | ZAc 8,321.00 | ZAc 8,610.00 | ZAc 8,321.00 | ZAc 8,504.00 | 1,211,739 |
| 2026-01-08 | ZAc 8,505.00 | ZAc 8,541.00 | ZAc 8,321.00 | ZAc 8,324.00 | 1,014,376 |
| 2026-01-07 | ZAc 8,380.00 | ZAc 8,562.00 | ZAc 8,305.00 | ZAc 8,500.00 | 1,359,294 |
| 2026-01-06 | ZAc 8,385.00 | ZAc 8,346.00 | ZAc 8,200.00 | ZAc 8,313.00 | 936,427 |
| 2026-01-05 | ZAc 8,335.00 | ZAc 8,376.00 | ZAc 8,135.00 | ZAc 8,224.00 | 895,115 |
| 2026-01-02 | ZAc 8,349.00 | ZAc 8,431.00 | ZAc 8,205.00 | ZAc 8,341.00 | 404,410 |
| 2025-12-31 | ZAc 8,400.00 | ZAc 8,461.00 | ZAc 8,350.00 | ZAc 8,395.00 | 376,951 |
| 2025-12-30 | ZAc 8,301.00 | ZAc 8,419.00 | ZAc 8,234.00 | ZAc 8,343.00 | 1,033,076 |
| 2025-12-29 | ZAc 8,408.00 | ZAc 8,471.00 | ZAc 8,362.00 | ZAc 8,445.00 | 697,136 |
| 2025-12-24 | ZAc 8,285.00 | ZAc 8,399.00 | ZAc 8,285.00 | ZAc 8,325.00 | 69,417 |
| 2025-12-23 | ZAc 8,334.00 | ZAc 8,377.00 | ZAc 8,262.00 | ZAc 8,290.00 | 729,464 |
| 2025-12-22 | ZAc 8,438.00 | ZAc 8,456.00 | ZAc 8,258.00 | ZAc 8,331.00 | 1,139,606 |
| 2025-12-19 | ZAc 8,596.00 | ZAc 8,596.00 | ZAc 8,306.00 | ZAc 8,438.00 | 2,377,144 |
| 2025-12-18 | ZAc 8,447.00 | ZAc 8,692.00 | ZAc 8,364.00 | ZAc 8,569.00 | 3,930,162 |
| 2025-12-17 | ZAc 8,237.00 | ZAc 8,453.00 | ZAc 8,182.00 | ZAc 8,388.00 | 7,342,064 |
| 2025-12-15 | ZAc 8,145.00 | ZAc 8,335.00 | ZAc 8,136.00 | ZAc 8,300.00 | 1,936,882 |
| 2025-12-12 | ZAc 7,921.00 | ZAc 8,175.00 | ZAc 7,998.00 | ZAc 8,145.00 | 1,504,916 |
| 2025-12-11 | ZAc 8,020.00 | ZAc 7,999.00 | ZAc 7,826.00 | ZAc 7,980.00 | 1,282,692 |
| 2025-12-10 | ZAc 8,200.00 | ZAc 8,160.00 | ZAc 7,901.00 | ZAc 7,931.00 | 1,555,910 |
| 2025-12-09 | ZAc 8,188.00 | ZAc 8,243.00 | ZAc 8,110.00 | ZAc 8,131.00 | 1,727,337 |
| 2025-12-08 | ZAc 8,251.00 | ZAc 8,328.00 | ZAc 8,150.00 | ZAc 8,200.00 | 890,694 |
| 2025-12-05 | ZAc 8,401.00 | ZAc 8,419.00 | ZAc 8,275.00 | ZAc 8,294.00 | 856,914 |
| 2025-12-04 | ZAc 8,380.00 | ZAc 8,433.00 | ZAc 8,259.00 | ZAc 8,338.00 | 1,164,139 |
| 2025-12-03 | ZAc 8,150.00 | ZAc 8,382.00 | ZAc 8,158.00 | ZAc 8,337.00 | 1,021,545 |
| 2025-12-02 | ZAc 8,320.00 | ZAc 8,364.00 | ZAc 8,178.00 | ZAc 8,185.00 | 1,069,365 |
| 2025-12-01 | ZAc 8,439.00 | ZAc 8,439.00 | ZAc 8,108.00 | ZAc 8,259.00 | 2,213,618 |
| 2025-11-28 | ZAc 8,480.00 | ZAc 8,519.00 | ZAc 8,323.00 | ZAc 8,355.00 | 996,384 |
| 2025-11-27 | ZAc 8,502.00 | ZAc 8,670.00 | ZAc 8,420.00 | ZAc 8,491.00 | 1,057,744 |
| 2025-11-26 | ZAc 8,450.00 | ZAc 8,693.00 | ZAc 8,395.00 | ZAc 8,500.00 | 2,143,660 |
| 2025-11-25 | ZAc 8,229.00 | ZAc 8,400.00 | ZAc 8,155.00 | ZAc 8,325.00 | 1,804,436 |
| 2025-11-24 | ZAc 8,360.00 | ZAc 8,528.00 | ZAc 8,117.00 | ZAc 8,228.00 | 1,955,499 |
| 2025-11-21 | ZAc 8,747.00 | ZAc 8,841.00 | ZAc 8,400.00 | ZAc 8,450.00 | 2,006,942 |
| 2025-11-20 | ZAc 8,552.00 | ZAc 8,812.00 | ZAc 8,552.00 | ZAc 8,743.00 | 1,215,826 |
| 2025-11-19 | ZAc 8,576.00 | ZAc 8,697.00 | ZAc 8,474.00 | ZAc 8,550.00 | 2,244,709 |
| 2025-11-18 | ZAc 8,622.00 | ZAc 8,777.00 | ZAc 8,536.00 | ZAc 8,575.00 | 2,367,602 |
| 2025-11-17 | ZAc 8,799.00 | ZAc 8,702.00 | ZAc 8,546.00 | ZAc 8,682.00 | 1,488,961 |
| 2025-11-14 | ZAc 8,800.00 | ZAc 8,803.00 | ZAc 8,498.00 | ZAc 8,622.00 | 1,732,843 |
| 2025-11-13 | ZAc 8,420.00 | ZAc 8,794.00 | ZAc 8,286.00 | ZAc 8,794.00 | 3,014,586 |
| 2025-11-12 | ZAc 8,479.00 | ZAc 8,487.00 | ZAc 8,248.00 | ZAc 8,421.00 | 2,707,154 |
| 2025-11-11 | ZAc 8,692.00 | ZAc 8,605.00 | ZAc 8,333.00 | ZAc 8,403.00 | 2,000,223 |
| 2025-11-10 | ZAc 8,693.00 | ZAc 8,683.00 | ZAc 8,412.00 | ZAc 8,519.00 | 1,796,851 |
| 2025-11-07 | ZAc 8,900.00 | ZAc 9,066.00 | ZAc 8,270.00 | ZAc 8,454.00 | 5,201,437 |
| 2025-11-06 | ZAc 9,000.00 | ZAc 9,125.00 | ZAc 8,954.00 | ZAc 9,034.00 | 2,729,787 |
| 2025-11-05 | ZAc 8,601.00 | ZAc 9,092.00 | ZAc 8,521.00 | ZAc 9,092.00 | 6,475,390 |
| 2025-11-04 | ZAc 8,930.00 | ZAc 8,938.00 | ZAc 8,558.00 | ZAc 8,642.00 | 4,828,508 |
| 2025-11-03 | ZAc 9,212.00 | ZAc 9,309.00 | ZAc 8,938.00 | ZAc 8,950.00 | 1,783,236 |
| 2025-10-31 | ZAc 9,357.00 | ZAc 9,418.00 | ZAc 9,210.00 | ZAc 9,210.00 | 2,430,952 |
| 2025-10-30 | ZAc 9,840.00 | ZAc 9,790.00 | ZAc 9,328.00 | ZAc 9,357.00 | 2,716,604 |
| 2025-10-29 | ZAc 9,540.00 | ZAc 9,699.00 | ZAc 9,450.00 | ZAc 9,480.00 | 2,146,090 |
| 2025-10-28 | ZAc 9,686.00 | ZAc 9,846.00 | ZAc 9,540.00 | ZAc 9,540.00 | 3,123,559 |
| 2025-10-27 | ZAc 9,950.00 | ZAc 10,145.00 | ZAc 9,691.00 | ZAc 9,691.00 | 4,220,986 |
| 2025-10-24 | ZAc 9,837.00 | ZAc 10,058.00 | ZAc 9,715.00 | ZAc 9,918.00 | 4,538,689 |
| 2025-10-23 | ZAc 9,985.00 | ZAc 10,045.00 | ZAc 9,633.00 | ZAc 9,837.00 | 3,693,222 |
| 2025-10-22 | ZAc 10,108.00 | ZAc 10,369.00 | ZAc 9,881.00 | ZAc 9,881.00 | 5,757,083 |
| 2025-10-21 | ZAc 12,000.00 | ZAc 12,387.00 | ZAc 9,675.00 | ZAc 10,103.00 | 16,024,497 |
| 2025-10-20 | ZAc 12,069.00 | ZAc 12,194.00 | ZAc 11,951.00 | ZAc 12,119.00 | 1,791,681 |
| 2025-10-17 | ZAc 11,790.00 | ZAc 12,033.50 | ZAc 11,689.00 | ZAc 11,890.00 | 1,647,618 |
| 2025-10-16 | ZAc 11,687.00 | ZAc 11,873.00 | ZAc 11,687.00 | ZAc 11,794.00 | 943,153 |
| 2025-10-15 | ZAc 11,600.00 | ZAc 11,816.00 | ZAc 11,615.00 | ZAc 11,687.00 | 1,401,980 |
| 2025-10-14 | ZAc 11,900.00 | ZAc 11,900.00 | ZAc 11,430.00 | ZAc 11,570.00 | 1,818,484 |
| 2025-10-13 | ZAc 11,550.00 | ZAc 11,638.00 | ZAc 11,353.00 | ZAc 11,560.00 | 708,590 |
| 2025-10-10 | ZAc 11,498.00 | ZAc 12,000.00 | ZAc 11,367.00 | ZAc 11,533.00 | 1,844,183 |
| 2025-10-09 | ZAc 11,191.00 | ZAc 11,555.00 | ZAc 11,242.00 | ZAc 11,500.00 | 1,355,948 |