Register to chat with like-minded investors on our interactive forums.
ZARINR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 4.59264 | 0.02 | 0.54% | 4.56536 | 4.59666 | 4.55966 | 0 |
| May 15 2024 | 4.56788 | 0.03 | 0.62% | 4.53947 | 4.57134 | 4.5354 | 0 |
| May 14 2024 | 4.53982 | -0.01 | -0.22% | 4.54966 | 4.55139 | 4.51959 | 0 |
| May 13 2024 | 4.54998 | 0.02 | 0.39% | 4.53255 | 4.56284 | 4.53019 | 0 |
| May 12 2024 | 4.53246 | 0.05 | 1.02% | 4.4865 | 4.53392 | 4.4865 | 0 |
| May 11 2024 | 4.4865 | 0.00 | 0.00% | 4.4865 | 4.4865 | 4.4865 | 0 |
| May 10 2024 | 4.4865 | -0.03 | -0.73% | 4.52034 | 4.54214 | 4.48558 | 0 |
| May 09 2024 | 4.51952 | 0.03 | 0.57% | 4.49106 | 4.52606 | 4.48673 | 0 |
| May 08 2024 | 4.49408 | -0.02 | -0.34% | 4.50734 | 4.50963 | 4.4703 | 0 |
| May 07 2024 | 4.50937 | -0.01 | -0.17% | 4.51621 | 4.52992 | 4.49775 | 0 |
| May 06 2024 | 4.51711 | 0.01 | 0.26% | 4.50542 | 4.54328 | 4.50167 | 0 |
| May 05 2024 | 4.50542 | 0.00 | 0.01% | 4.50497 | 4.50542 | 4.50497 | 0 |
| May 04 2024 | 4.50497 | 0.00 | 0.00% | 4.50497 | 4.50497 | 4.50497 | 0 |
| May 03 2024 | 4.50497 | 0.01 | 0.19% | 4.49658 | 4.5322 | 4.48423 | 0 |
| May 02 2024 | 4.49631 | 0.01 | 0.17% | 4.4888 | 4.5112 | 4.46471 | 0 |
| May 01 2024 | 4.4888 | 0.03 | 0.73% | 4.45609 | 4.49845 | 4.43891 | 0 |
| Apr 30 2024 | 4.45609 | -0.02 | -0.41% | 4.47536 | 4.4746 | 4.42887 | 0 |
| Apr 29 2024 | 4.47465 | 0.04 | 0.94% | 4.43318 | 4.48255 | 4.4376 | 0 |
| Apr 28 2024 | 4.43318 | -0.01 | -0.29% | 4.44598 | 4.44598 | 4.43318 | 0 |
| Apr 27 2024 | 4.44598 | 0.00 | 0.00% | 4.44598 | 4.44598 | 4.44598 | 0 |
| Apr 26 2024 | 4.44598 | 0.07 | 1.59% | 4.37572 | 4.45119 | 4.36497 | 0 |
| Apr 25 2024 | 4.37629 | 0.04 | 1.00% | 4.33303 | 4.40012 | 4.33677 | 0 |
| Apr 24 2024 | 4.33302 | -0.03 | -0.58% | 4.35756 | 4.36591 | 4.32626 | 0 |
| Apr 23 2024 | 4.35847 | 0.01 | 0.30% | 4.34577 | 4.36202 | 4.32502 | 0 |
| Apr 22 2024 | 4.34525 | 0.03 | 0.63% | 4.35686 | 4.3745 | 4.34023 | 0 |
| Apr 21 2024 | 4.31792 | 0.00 | 0.00% | 4.31792 | 4.31792 | 4.31792 | 0 |
| Apr 20 2024 | 4.31792 | 0.00 | 0.00% | 4.31792 | 4.31792 | 4.31792 | 0 |
| Apr 19 2024 | 4.31792 | -0.04 | -0.99% | 4.3589 | 4.37414 | 4.31445 | 0 |
| Apr 18 2024 | 4.36127 | -0.04 | -0.84% | 4.39903 | 4.41275 | 4.34333 | 0 |
| Apr 17 2024 | 4.39831 | 0.00 | 0.05% | 4.39441 | 4.42035 | 4.38131 | 0 |
| Apr 16 2024 | 4.39614 | 0.00 | -0.07% | 4.39819 | 4.40964 | 4.37053 | 0 |
| Apr 15 2024 | 4.39934 | -0.04 | -0.79% | 4.43217 | 4.43904 | 4.38196 | 0 |
| Apr 14 2024 | 4.43443 | 0.00 | 0.00% | 4.43443 | 4.43443 | 4.43443 | 0 |
| Apr 13 2024 | 4.43443 | 0.00 | 0.00% | 4.43443 | 4.43443 | 4.43443 | 0 |
| Apr 12 2024 | 4.43443 | -0.01 | -0.29% | 4.44724 | 4.47069 | 4.40554 | 0 |
| Apr 11 2024 | 4.44724 | 0.01 | 0.17% | 4.43995 | 4.46063 | 4.4239 | 0 |
| Apr 10 2024 | 4.43967 | -0.07 | -1.55% | 4.50858 | 4.51456 | 4.43505 | 0 |
| Apr 09 2024 | 4.5096 | 0.04 | 0.93% | 4.4668 | 4.51781 | 4.46473 | 0 |
| Apr 08 2024 | 4.46808 | 0.02 | 0.38% | 4.45101 | 4.49381 | 4.4492 | 0 |
| Apr 07 2024 | 4.45101 | 0.00 | -0.08% | 4.45458 | 4.45458 | 4.45101 | 0 |
| Apr 06 2024 | 4.45458 | 0.00 | 0.00% | 4.45458 | 4.45458 | 4.45458 | 0 |
| Apr 05 2024 | 4.45458 | -0.01 | -0.18% | 4.46255 | 4.48423 | 4.44588 | 0 |
| Apr 04 2024 | 4.46252 | 0.01 | 0.12% | 4.46794 | 4.49235 | 4.45155 | 0 |
| Apr 03 2024 | 4.457 | 0.02 | 0.41% | 4.43952 | 4.47868 | 4.42445 | 0 |
| Apr 02 2024 | 4.43894 | 0.03 | 0.78% | 4.40446 | 4.44588 | 4.39635 | 0 |
| Apr 01 2024 | 4.40446 | -0.02 | -0.38% | 4.42143 | 4.43789 | 4.38406 | 0 |
| Mar 31 2024 | 4.42143 | -0.05 | -1.08% | 4.46962 | 4.46962 | 4.42143 | 0 |
| Mar 30 2024 | 4.46962 | 0.00 | 0.00% | 4.46962 | 4.46962 | 4.46962 | 0 |
| Mar 29 2024 | 4.46962 | 0.07 | 1.49% | 4.40401 | 4.46962 | 4.38804 | 0 |
| Mar 28 2024 | 4.4038 | 0.00 | 0.01% | 4.40316 | 4.4106 | 4.36529 | 0 |
| Mar 27 2024 | 4.40316 | 0.01 | 0.25% | 4.39249 | 4.41785 | 4.38335 | 0 |
| Mar 26 2024 | 4.39231 | -0.02 | -0.51% | 4.41911 | 4.42114 | 4.38519 | 0 |
| Mar 25 2024 | 4.41488 | 0.01 | 0.28% | 4.3999 | 4.42888 | 4.38608 | 0 |
| Mar 24 2024 | 4.40273 | 0.00 | 0.00% | 4.40273 | 4.40273 | 4.40273 | 0 |
| Mar 23 2024 | 4.40273 | 0.00 | 0.00% | 4.40273 | 4.40273 | 4.40273 | 0 |
| Mar 22 2024 | 4.40273 | -0.02 | -0.37% | 4.41923 | 4.41143 | 4.38214 | 0 |
| Mar 21 2024 | 4.41904 | -0.03 | -0.62% | 4.44084 | 4.45661 | 4.40841 | 0 |
| Mar 20 2024 | 4.44663 | 0.06 | 1.34% | 4.3832 | 4.46108 | 4.38041 | 0 |
| Mar 19 2024 | 4.38788 | 0.02 | 0.35% | 4.37059 | 4.3949 | 4.35902 | 0 |
| Mar 18 2024 | 4.37272 | -0.04 | -0.86% | 4.41698 | 4.42159 | 4.36373 | 0 |
| Mar 17 2024 | 4.41055 | 0.00 | 0.00% | 4.41055 | 4.41055 | 4.41055 | 0 |
| Mar 16 2024 | 4.41055 | 0.00 | 0.00% | 4.41055 | 4.41055 | 4.41055 | 0 |
| Mar 15 2024 | 4.41055 | -0.02 | -0.38% | 4.42705 | 4.44436 | 4.4105 | 0 |
| Mar 14 2024 | 4.42728 | -0.03 | -0.73% | 4.46322 | 4.46491 | 4.40939 | 0 |
| Mar 13 2024 | 4.45963 | 0.02 | 0.55% | 4.43503 | 4.48205 | 4.42306 | 0 |
| Mar 12 2024 | 4.43503 | 0.00 | 0.05% | 4.43093 | 4.46155 | 4.4124 | 0 |
| Mar 11 2024 | 4.43283 | 0.01 | 0.22% | 4.4056 | 4.44234 | 4.3996 | 0 |
| Mar 10 2024 | 4.4229 | 0.00 | 0.00% | 4.4229 | 4.4229 | 4.4229 | 0 |
| Mar 09 2024 | 4.4229 | 0.00 | 0.00% | 4.4229 | 4.4229 | 4.4229 | 0 |
| Mar 08 2024 | 4.4229 | -0.01 | -0.13% | 4.43056 | 4.45235 | 4.40983 | 0 |
| Mar 07 2024 | 4.42848 | 0.03 | 0.61% | 4.40518 | 4.45602 | 4.38723 | 0 |
| Mar 06 2024 | 4.40147 | 0.03 | 0.74% | 4.37125 | 4.40953 | 4.37211 | 0 |
| Mar 05 2024 | 4.36912 | 0.02 | 0.40% | 4.331 | 4.42536 | 4.3403 | 0 |
| Mar 04 2024 | 4.35173 | 0.02 | 0.37% | 4.33792 | 4.36754 | 4.334 | 0 |
| Mar 03 2024 | 4.3358 | 0.00 | 0.00% | 4.3358 | 4.3358 | 4.3358 | 0 |
| Mar 02 2024 | 4.3358 | 0.00 | 0.00% | 4.3358 | 4.3358 | 4.3358 | 0 |
| Mar 01 2024 | 4.3358 | 0.02 | 0.39% | 4.32072 | 4.34258 | 4.30723 | 0 |
| Feb 29 2024 | 4.31883 | 0.02 | 0.43% | 4.30193 | 4.34057 | 4.29005 | 0 |
| Feb 28 2024 | 4.30017 | -0.05 | -1.09% | 4.34729 | 4.33519 | 4.28996 | 0 |
| Feb 27 2024 | 4.34753 | 0.05 | 1.12% | 4.29689 | 4.35709 | 4.29364 | 0 |
| Feb 26 2024 | 4.29943 | -0.01 | -0.24% | 4.2891 | 4.32672 | 4.28204 | 0 |
| Feb 25 2024 | 4.30976 | 0.00 | 0.00% | 4.30976 | 4.30976 | 4.30976 | 0 |
| Feb 24 2024 | 4.30976 | 0.00 | 0.00% | 4.30976 | 4.30976 | 4.30976 | 0 |
| Feb 23 2024 | 4.30976 | -0.01 | -0.34% | 4.32339 | 4.33905 | 4.27659 | 0 |
| Feb 22 2024 | 4.32461 | -0.06 | -1.44% | 4.38617 | 4.40342 | 4.31898 | 0 |
| Feb 21 2024 | 4.38788 | 0.01 | 0.24% | 4.38057 | 4.42082 | 4.37214 | 0 |
| Feb 20 2024 | 4.3772 | -0.01 | -0.13% | 4.3791 | 4.39121 | 4.34674 | 0 |
| Feb 19 2024 | 4.38287 | -0.01 | -0.30% | 4.40381 | 4.4024 | 4.3688 | 0 |
| Feb 18 2024 | 4.39617 | 0.00 | 0.00% | 4.39617 | 4.39617 | 4.39617 | 0 |
| Feb 17 2024 | 4.39617 | 0.00 | 0.00% | 4.39617 | 4.39617 | 4.39617 | 0 |
