Register to chat with like-minded investors on our interactive forums.
ZIM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 11.06 | 0.89 | 8.75% | 10.20 | 11.09 | 10.165 | 4,704,023 |
| Apr 19 2024 | 10.17 | 0.31 | 3.14% | 9.88 | 10.20 | 9.75 | 3,511,327 |
| Apr 18 2024 | 9.86 | -0.36 | -3.52% | 10.22 | 10.285 | 9.805 | 1,948,580 |
| Apr 17 2024 | 10.22 | 0.15 | 1.49% | 10.20 | 10.45 | 10.07 | 2,153,888 |
| Apr 16 2024 | 10.07 | -0.17 | -1.66% | 10.11 | 10.235 | 9.93 | 2,856,217 |
| Apr 15 2024 | 10.24 | 0.14 | 1.39% | 10.10 | 10.48 | 10.03 | 2,347,446 |
| Apr 12 2024 | 10.10 | -0.59 | -5.52% | 10.73 | 10.77 | 10.09 | 3,361,784 |
| Apr 11 2024 | 10.69 | 0.27 | 2.59% | 10.48 | 10.83 | 10.435 | 2,388,229 |
| Apr 10 2024 | 10.42 | 0.04 | 0.39% | 10.17 | 10.56 | 10.00 | 2,706,558 |
| Apr 09 2024 | 10.38 | -0.58 | -5.29% | 10.96 | 11.03 | 10.35 | 3,247,508 |
| Apr 08 2024 | 10.96 | -0.20 | -1.79% | 11.15 | 11.17 | 10.76 | 2,396,146 |
| Apr 05 2024 | 11.16 | -0.06 | -0.53% | 11.18 | 11.35 | 11.06 | 2,165,930 |
| Apr 04 2024 | 11.22 | 0.03 | 0.27% | 11.25 | 11.49 | 11.03 | 3,980,600 |
| Apr 03 2024 | 11.19 | 1.02 | 10.03% | 10.24 | 11.19 | 10.19 | 5,668,185 |
| Apr 02 2024 | 10.17 | -0.50 | -4.69% | 10.53 | 10.63 | 10.12 | 3,471,488 |
| Apr 01 2024 | 10.67 | 0.55 | 5.43% | 10.14 | 10.75 | 10.05 | 4,430,288 |
| Mar 28 2024 | 10.12 | 0.10 | 1.00% | 9.97 | 10.185 | 9.91 | 1,966,381 |
| Mar 27 2024 | 10.02 | 0.24 | 2.45% | 9.90 | 10.115 | 9.74 | 3,544,555 |
| Mar 26 2024 | 9.78 | 0.21 | 2.19% | 9.56 | 9.865 | 9.56 | 2,316,880 |
| Mar 25 2024 | 9.57 | -0.01 | -0.10% | 9.55 | 9.74 | 9.4682 | 1,896,881 |
| Mar 22 2024 | 9.58 | -0.20 | -2.04% | 9.71 | 9.77 | 9.52 | 1,910,415 |
| Mar 21 2024 | 9.78 | 0.00 | 0.00% | 9.87 | 10.155 | 9.72 | 2,976,093 |
| Mar 20 2024 | 9.78 | 0.53 | 5.73% | 9.22 | 9.87 | 9.08 | 3,527,468 |
| Mar 19 2024 | 9.25 | -0.29 | -3.04% | 9.32 | 9.56 | 9.22 | 3,196,698 |
| Mar 18 2024 | 9.54 | 0.09 | 0.95% | 9.44 | 9.635 | 9.22 | 4,009,764 |
| Mar 15 2024 | 9.45 | 0.16 | 1.72% | 9.29 | 9.6076 | 9.27 | 6,071,381 |
| Mar 14 2024 | 9.29 | -0.78 | -7.75% | 9.90 | 9.935 | 9.13 | 11,349,090 |
| Mar 13 2024 | 10.07 | -1.59 | -13.64% | 10.55 | 11.00 | 9.82 | 19,753,626 |
| Mar 12 2024 | 11.66 | 0.25 | 2.19% | 11.45 | 11.80 | 11.16 | 8,020,576 |
| Mar 11 2024 | 11.41 | 0.42 | 3.82% | 10.99 | 11.42 | 10.95 | 4,765,656 |
| Mar 08 2024 | 10.99 | -0.20 | -1.79% | 11.19 | 11.50 | 10.91 | 4,982,864 |
| Mar 07 2024 | 11.19 | 0.03 | 0.27% | 11.07 | 11.23 | 10.9501 | 2,853,744 |
| Mar 06 2024 | 11.16 | 0.36 | 3.33% | 10.89 | 11.39 | 10.79 | 4,316,791 |
| Mar 05 2024 | 10.80 | -0.15 | -1.37% | 10.90 | 11.0799 | 10.68 | 4,535,483 |
| Mar 04 2024 | 10.95 | -1.06 | -8.83% | 12.03 | 12.06 | 10.95 | 7,136,862 |
| Mar 01 2024 | 12.01 | 0.10 | 0.84% | 11.93 | 12.1775 | 11.76 | 5,051,743 |
| Feb 29 2024 | 11.91 | -0.54 | -4.34% | 12.45 | 12.552 | 11.86 | 4,599,739 |
| Feb 28 2024 | 12.45 | -0.09 | -0.72% | 12.59 | 13.14 | 12.45 | 4,169,767 |
| Feb 27 2024 | 12.54 | 0.35 | 2.87% | 12.27 | 12.77 | 12.23 | 3,672,821 |
| Feb 26 2024 | 12.19 | -0.13 | -1.06% | 11.95 | 12.22 | 11.82 | 3,594,255 |
| Feb 23 2024 | 12.32 | -0.19 | -1.52% | 12.31 | 12.40 | 11.82 | 3,258,682 |
| Feb 22 2024 | 12.51 | 0.05 | 0.40% | 12.50 | 12.725 | 12.35 | 2,224,326 |
| Feb 21 2024 | 12.46 | -0.21 | -1.66% | 12.71 | 12.96 | 12.33 | 4,428,790 |
| Feb 20 2024 | 12.67 | 0.06 | 0.48% | 12.73 | 12.75 | 12.12 | 3,939,233 |
| Feb 16 2024 | 12.61 | 0.06 | 0.48% | 12.82 | 12.91 | 12.50 | 3,434,221 |
| Feb 15 2024 | 12.55 | 0.50 | 4.15% | 12.15 | 12.765 | 12.12 | 5,038,435 |
| Feb 14 2024 | 12.05 | 0.25 | 2.12% | 11.84 | 12.15 | 11.63 | 3,956,080 |
| Feb 13 2024 | 11.80 | -0.31 | -2.56% | 11.88 | 12.19 | 11.718 | 4,076,167 |
| Feb 12 2024 | 12.11 | 0.22 | 1.85% | 11.80 | 12.365 | 11.65 | 4,381,226 |
| Feb 09 2024 | 11.89 | -0.32 | -2.62% | 12.30 | 12.42 | 11.805 | 5,499,840 |
| Feb 08 2024 | 12.21 | -1.04 | -7.85% | 12.15 | 12.44 | 11.565 | 11,247,028 |
| Feb 07 2024 | 13.25 | 0.81 | 6.51% | 12.50 | 13.385 | 12.14 | 6,694,488 |
| Feb 06 2024 | 12.44 | -0.74 | -5.61% | 13.23 | 13.34 | 12.36 | 7,286,459 |
| Feb 05 2024 | 13.18 | -0.01 | -0.08% | 13.40 | 13.5899 | 12.8997 | 4,998,077 |
| Feb 02 2024 | 13.19 | -0.07 | -0.53% | 13.10 | 13.64 | 12.93 | 5,548,968 |
| Feb 01 2024 | 13.26 | -1.74 | -11.60% | 15.10 | 15.63 | 12.50 | 26,054,155 |
| Jan 31 2024 | 15.00 | 0.17 | 1.15% | 14.68 | 15.61 | 14.62 | 10,992,727 |
| Jan 30 2024 | 14.83 | 0.38 | 2.63% | 14.25 | 14.90 | 13.90 | 7,624,339 |
| Jan 29 2024 | 14.45 | 1.01 | 7.51% | 14.99 | 15.0397 | 13.80 | 17,653,398 |
| Jan 26 2024 | 13.44 | -0.36 | -2.61% | 13.50 | 13.57 | 12.72 | 8,085,844 |
| Jan 25 2024 | 13.80 | -0.26 | -1.85% | 14.02 | 14.12 | 13.35 | 5,936,079 |
| Jan 24 2024 | 14.06 | 0.27 | 1.96% | 13.53 | 14.3999 | 13.40 | 7,755,140 |
