Register to chat with like-minded investors on our interactive forums.
ZARMGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 249.06126 | -0.47 | -0.19% | 249.51563 | 250.87215 | 247.32296 | 0 |
| Jun 19 2024 | 249.53317 | 1.37 | 0.55% | 248.19818 | 251.15941 | 247.77043 | 0 |
| Jun 18 2024 | 248.16231 | 2.81 | 1.14% | 245.3468 | 248.48314 | 244.4216 | 0 |
| Jun 17 2024 | 245.35679 | 1.80 | 0.74% | 242.14418 | 245.96886 | 241.71855 | 0 |
| Jun 16 2024 | 243.55442 | 0.00 | 0.00% | 243.55442 | 243.55442 | 243.55442 | 0 |
| Jun 15 2024 | 243.55442 | 0.00 | 0.00% | 243.55442 | 243.55442 | 243.55442 | 0 |
| Jun 14 2024 | 243.55442 | 1.29 | 0.53% | 242.23397 | 246.08346 | 240.57705 | 0 |
| Jun 13 2024 | 242.26425 | -0.90 | -0.37% | 243.13211 | 244.54416 | 239.60837 | 0 |
| Jun 12 2024 | 243.16092 | 2.29 | 0.95% | 240.8809 | 244.40054 | 238.04877 | 0 |
| Jun 11 2024 | 240.87182 | 1.90 | 0.80% | 238.97607 | 241.60415 | 238.28389 | 0 |
| Jun 10 2024 | 238.96711 | 3.03 | 1.29% | 235.96812 | 241.26405 | 237.02849 | 0 |
| Jun 09 2024 | 235.93441 | -1.44 | -0.61% | 236.26554 | 237.37897 | 235.81123 | 0 |
| Jun 08 2024 | 237.37897 | 0.00 | 0.00% | 237.37897 | 237.37897 | 236.6065 | 0 |
| Jun 07 2024 | 237.37897 | 1.50 | 0.64% | 235.88632 | 237.93811 | 234.11701 | 0 |
| Jun 06 2024 | 235.87622 | -0.11 | -0.05% | 235.98116 | 236.93832 | 233.95565 | 0 |
| Jun 05 2024 | 235.98243 | -2.71 | -1.14% | 238.69222 | 238.18669 | 234.89698 | 0 |
| Jun 04 2024 | 238.69414 | -1.98 | -0.82% | 240.54082 | 239.27557 | 236.07915 | 0 |
| Jun 03 2024 | 240.67664 | 4.45 | 1.88% | 236.43617 | 241.1909 | 235.12088 | 0 |
| Jun 02 2024 | 236.22942 | 0.00 | 0.00% | 236.22942 | 236.22942 | 236.22942 | 0 |
| Jun 01 2024 | 236.22942 | 0.00 | 0.00% | 236.22942 | 236.22942 | 236.22942 | 0 |
| May 31 2024 | 236.22942 | -0.87 | -0.37% | 237.13023 | 238.82621 | 235.43376 | 0 |
| May 30 2024 | 237.09921 | -3.57 | -1.48% | 240.55815 | 240.83173 | 236.30335 | 0 |
| May 29 2024 | 240.66658 | -3.22 | -1.32% | 243.90332 | 244.84686 | 240.32195 | 0 |
| May 28 2024 | 243.88288 | 2.19 | 0.91% | 241.5249 | 244.24797 | 240.48128 | 0 |
| May 27 2024 | 241.69002 | 1.39 | 0.58% | 240.31147 | 242.47968 | 239.78352 | 0 |
| May 26 2024 | 240.29749 | -0.13 | -0.05% | 240.32698 | 240.77499 | 240.25774 | 0 |
| May 25 2024 | 240.42777 | 0.00 | 0.00% | 240.42777 | 240.42792 | 240.32698 | 0 |
| May 24 2024 | 240.42792 | -0.09 | -0.04% | 240.50943 | 241.91892 | 239.96703 | 0 |
| May 23 2024 | 240.52105 | -2.43 | -1.00% | 242.91182 | 242.69903 | 239.75167 | 0 |
| May 22 2024 | 242.94922 | -3.00 | -1.22% | 245.66264 | 244.91734 | 242.68546 | 0 |
| May 21 2024 | 245.95297 | 1.94 | 0.79% | 244.03558 | 246.21811 | 243.03125 | 0 |
| May 20 2024 | 244.01734 | 1.37 | 0.56% | 242.64321 | 244.87069 | 242.22388 | 0 |
| May 19 2024 | 242.64989 | -1.74 | -0.71% | 243.89425 | 243.89425 | 242.32241 | 0 |
| May 18 2024 | 244.38764 | 0.00 | 0.00% | 244.38764 | 244.38764 | 244.38764 | 0 |
| May 17 2024 | 244.38764 | 0.02 | 0.01% | 244.32684 | 244.91497 | 242.21448 | 0 |
| May 16 2024 | 244.36579 | 0.92 | 0.38% | 243.39855 | 244.80068 | 239.93666 | 0 |
| May 15 2024 | 243.44964 | 2.13 | 0.88% | 241.32286 | 243.50977 | 239.98848 | 0 |
| May 14 2024 | 241.32193 | 0.44 | 0.18% | 240.90243 | 241.8769 | 239.18769 | 0 |
| May 13 2024 | 240.88595 | 0.59 | 0.24% | 240.29243 | 241.61121 | 239.31974 | 0 |
| May 12 2024 | 240.30025 | 1.18 | 0.49% | 239.57058 | 240.85324 | 238.91601 | 0 |
| May 11 2024 | 239.12214 | 1.35 | 0.57% | 239.12214 | 239.12214 | 237.77549 | 0 |
| May 10 2024 | 237.77549 | -3.34 | -1.38% | 241.1193 | 240.54589 | 237.77549 | 0 |
| May 09 2024 | 241.11113 | 1.37 | 0.57% | 239.65755 | 241.27953 | 238.51036 | 0 |
| May 08 2024 | 239.74091 | -0.39 | -0.16% | 240.03941 | 241.12417 | 237.61922 | 0 |
| May 07 2024 | 240.13339 | -0.11 | -0.05% | 240.25729 | 240.81904 | 238.38419 | 0 |
| May 06 2024 | 240.24169 | 2.65 | 1.11% | 237.63664 | 240.88632 | 237.61461 | 0 |
| May 05 2024 | 237.59436 | -2.82 | -1.17% | 240.32877 | 240.41196 | 237.55677 | 0 |
| May 04 2024 | 240.41196 | 0.00 | 0.00% | 240.41196 | 240.41196 | 240.41196 | 0 |
| May 03 2024 | 240.41196 | 2.18 | 0.91% | 238.25059 | 240.41196 | 237.96257 | 0 |
| May 02 2024 | 238.23566 | -1.24 | -0.52% | 239.46272 | 239.14081 | 236.36564 | 0 |
| May 01 2024 | 239.47095 | 3.27 | 1.38% | 236.39569 | 239.56235 | 237.45957 | 0 |
| Apr 30 2024 | 236.20386 | -1.94 | -0.81% | 238.13476 | 238.16981 | 235.53426 | 0 |
| Apr 29 2024 | 238.14447 | 1.40 | 0.59% | 236.84476 | 238.4784 | 236.52108 | 0 |
| Apr 28 2024 | 236.74173 | 2.95 | 1.26% | 233.79608 | 237.25887 | 233.79608 | 0 |
| Apr 27 2024 | 233.79608 | -2.92 | -1.23% | 233.79608 | 236.71592 | 233.79608 | 0 |
| Apr 26 2024 | 236.71592 | 3.58 | 1.54% | 233.11476 | 237.16753 | 232.21105 | 0 |
| Apr 25 2024 | 233.13191 | 3.99 | 1.74% | 229.14938 | 234.36507 | 230.55726 | 0 |
| Apr 24 2024 | 229.13994 | -1.53 | -0.66% | 230.58969 | 231.8152 | 229.03395 | 0 |
| Apr 23 2024 | 230.67146 | 0.99 | 0.43% | 229.68897 | 231.86518 | 229.4582 | 0 |
| Apr 22 2024 | 229.67825 | 1.43 | 0.63% | 229.72758 | 231.91765 | 229.52825 | 0 |
| Apr 21 2024 | 228.24372 | 0.00 | 0.00% | 228.24372 | 228.24372 | 228.24372 | 0 |
| Apr 20 2024 | 228.24372 | 0.00 | 0.00% | 228.24372 | 228.24372 | 228.24372 | 0 |
| Apr 19 2024 | 228.24372 | 0.47 | 0.21% | 227.74228 | 231.69561 | 227.20765 | 0 |
| Apr 18 2024 | 227.77189 | -2.57 | -1.12% | 230.20956 | 231.16889 | 226.92608 | 0 |
| Apr 17 2024 | 230.34353 | 0.99 | 0.43% | 229.34557 | 232.43657 | 229.2532 | 0 |
| Apr 16 2024 | 229.35037 | -0.58 | -0.25% | 229.88478 | 231.8098 | 229.12437 | 0 |
| Apr 15 2024 | 229.93303 | -1.67 | -0.72% | 233.21081 | 234.44725 | 229.0515 | 0 |
| Apr 14 2024 | 231.60685 | 0.00 | 0.00% | 231.60685 | 231.60685 | 231.60685 | 0 |
| Apr 13 2024 | 231.60685 | 0.00 | 0.00% | 231.60685 | 231.60685 | 231.60685 | 0 |
| Apr 12 2024 | 231.60685 | -2.27 | -0.97% | 233.89168 | 235.00031 | 230.9518 | 0 |
| Apr 11 2024 | 233.87915 | 2.51 | 1.08% | 231.37273 | 235.32475 | 232.52387 | 0 |
| Apr 10 2024 | 231.37027 | -4.22 | -1.79% | 235.60664 | 236.81706 | 231.34811 | 0 |
| Apr 09 2024 | 235.58533 | 1.71 | 0.73% | 233.88431 | 236.79402 | 233.86735 | 0 |
| Apr 08 2024 | 233.87673 | -1.47 | -0.62% | 235.3404 | 237.9015 | 232.58009 | 0 |
| Apr 07 2024 | 235.34512 | -0.37 | -0.15% | 235.48061 | 235.7395 | 235.3174 | 0 |
| Apr 06 2024 | 235.71044 | 0.00 | 0.00% | 235.71044 | 235.71044 | 235.71044 | 0 |
| Apr 05 2024 | 235.71044 | 2.80 | 1.20% | 232.90356 | 237.17479 | 232.96069 | 0 |
| Apr 04 2024 | 232.90854 | 0.07 | 0.03% | 232.84124 | 234.49215 | 232.25002 | 0 |
| Apr 03 2024 | 232.83874 | 0.79 | 0.34% | 232.02167 | 233.17704 | 230.55273 | 0 |
| Apr 02 2024 | 232.05353 | 0.46 | 0.20% | 231.36339 | 233.22049 | 230.83853 | 0 |
| Apr 01 2024 | 231.59837 | 113.01 | 95.29% | 118.59391 | 231.59837 | 231.59837 | 0 |
| Mar 31 2024 | 118.59014 | 0.35 | 0.29% | 118.24468 | 118.88213 | 117.74962 | 0 |
| Mar 30 2024 | 118.24468 | -113.89 | -49.06% | 118.24468 | 232.13597 | 118.24468 | 0 |
| Mar 29 2024 | 232.13597 | 0.23 | 0.10% | 231.90093 | 232.1796 | 230.74428 | 0 |
| Mar 28 2024 | 231.90583 | 1.73 | 0.75% | 231.94414 | 232.40099 | 228.93565 | 0 |
| Mar 27 2024 | 230.17796 | -1.57 | -0.68% | 118.13984 | 230.17796 | 230.17796 | 0 |
| Mar 26 2024 | 231.74813 | -1.12 | -0.48% | 232.86293 | 232.10438 | 229.62499 | 0 |
| Mar 25 2024 | 232.86958 | 0.71 | 0.30% | 232.15847 | 233.90781 | 230.91823 | 0 |
| Mar 24 2024 | 232.16397 | -0.24 | -0.10% | 231.91828 | 233.22442 | 231.59173 | 0 |
| Mar 23 2024 | 232.40211 | 0.00 | 0.00% | 232.40211 | 232.40211 | 232.40211 | 0 |
