Register for streaming realtime charts, analysis tools, and prices.
ZARLAK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1,170.6841 | 9.87 | 0.85% | 1,163.4541 | 1,170.6841 | 1,163.4541 | 0 |
| May 15 2024 | 1,160.8178 | -0.96 | -0.08% | 1,159.2352 | 1,160.8178 | 1,159.2352 | 0 |
| May 14 2024 | 1,161.7798 | -0.53 | -0.05% | 1,161.776 | 1,162.1045 | 1,161.7798 | 0 |
| May 13 2024 | 1,162.3069 | 8.10 | 0.70% | 1,154.2109 | 1,162.3069 | 1,154.2109 | 0 |
| May 12 2024 | 1,154.2109 | 0.00 | 0.00% | 1,154.2109 | 1,154.2109 | 1,154.2109 | 0 |
| May 11 2024 | 1,154.2109 | -5.92 | -0.51% | 1,154.2109 | 1,160.1356 | 1,154.2109 | 0 |
| May 10 2024 | 1,160.1356 | 7.28 | 0.63% | 1,150.7643 | 1,160.1356 | 1,150.7643 | 0 |
| May 09 2024 | 1,152.8513 | 7.29 | 0.64% | 1,149.3378 | 1,152.8513 | 1,149.3378 | 0 |
| May 08 2024 | 1,145.5609 | -9.91 | -0.86% | 1,153.7186 | 1,153.7186 | 1,145.5609 | 0 |
| May 07 2024 | 1,155.4742 | -3.02 | -0.26% | 1,153.4849 | 1,155.4742 | 1,153.4849 | 0 |
| May 06 2024 | 1,158.494 | 5.47 | 0.47% | 1,153.0255 | 1,158.494 | 1,149.5664 | 0 |
| May 05 2024 | 1,153.0255 | 0.00 | 0.00% | 1,153.0255 | 1,153.0255 | 1,153.0255 | 0 |
| May 04 2024 | 1,153.0255 | 1.36 | 0.12% | 1,153.0255 | 1,153.0255 | 1,153.0255 | 0 |
| May 03 2024 | 1,151.6678 | 8.11 | 0.71% | 1,147.326 | 1,151.6678 | 1,147.326 | 0 |
| May 02 2024 | 1,143.5573 | 0.08 | 0.01% | 1,139.0759 | 1,143.5573 | 1,139.0759 | 0 |
| May 01 2024 | 1,143.4763 | 3.04 | 0.27% | 1,144.2756 | 1,144.2756 | 1,143.4763 | 0 |
| Apr 30 2024 | 1,140.4402 | 1.85 | 0.16% | 1,144.0923 | 1,144.0923 | 1,140.4402 | 0 |
| Apr 29 2024 | 1,138.5938 | 14.13 | 1.26% | 1,136.3777 | 1,138.5938 | 1,137.8701 | 0 |
| Apr 27 2024 | 1,124.4593 | 0.00 | 0.00% | 1,124.4593 | 1,124.4593 | 1,124.4593 | 0 |
| Apr 26 2024 | 1,124.4593 | 0.00 | 0.00% | 1,124.4593 | 1,124.4593 | 1,124.4593 | 0 |
| Apr 26 2024 | 1,124.4593 | 0.98 | 0.09% | 1,121.2277 | 1,132.8751 | 1,121.2277 | 0 |
| Apr 25 2024 | 1,123.4751 | 9.93 | 0.89% | 1,108.3087 | 1,123.4751 | 1,108.3087 | 0 |
| Apr 24 2024 | 1,113.545 | 5.69 | 0.51% | 1,110.5138 | 1,113.545 | 1,110.5138 | 0 |
| Apr 23 2024 | 1,107.8598 | -8.35 | -0.75% | 1,110.7469 | 1,110.7469 | 1,107.8598 | 0 |
| Apr 22 2024 | 1,116.2145 | 2.72 | 0.24% | 1,115.9467 | 1,116.2145 | 1,115.9467 | 0 |
| Apr 21 2024 | 1,113.4925 | -1.19 | -0.11% | 1,114.6842 | 1,114.6842 | 1,113.4925 | 0 |
| Apr 20 2024 | 1,114.6842 | 5.26 | 0.47% | 1,114.6842 | 1,114.6842 | 1,109.4214 | 0 |
| Apr 19 2024 | 1,109.4214 | -7.18 | -0.64% | 1,112.2487 | 1,112.2487 | 1,109.4214 | 0 |
| Apr 18 2024 | 1,116.5993 | 0.84 | 0.08% | 1,114.9038 | 1,116.5993 | 1,114.9038 | 0 |
| Apr 17 2024 | 1,115.7611 | -2.25 | -0.20% | 1,117.1301 | 1,119.036 | 1,115.7611 | 0 |
| Apr 16 2024 | 1,118.013 | -5.15 | -0.46% | 1,123.3604 | 1,123.3604 | 1,118.013 | 0 |
| Apr 15 2024 | 1,123.1642 | -3.74 | -0.33% | 1,126.2469 | 1,127.0063 | 1,123.1642 | 0 |
| Apr 14 2024 | 1,126.9058 | -4.60 | -0.41% | 1,126.9058 | 1,126.9058 | 1,126.9058 | 0 |
| Apr 13 2024 | 1,131.5011 | 0.00 | 0.00% | 1,131.5011 | 1,131.5011 | 1,131.5011 | 0 |
| Apr 12 2024 | 1,131.5011 | 2.55 | 0.23% | 1,135.5667 | 1,135.5667 | 1,131.5011 | 0 |
| Apr 11 2024 | 1,128.9514 | -14.78 | -1.29% | 1,139.6847 | 1,139.6847 | 1,128.9514 | 0 |
| Apr 10 2024 | 1,143.7326 | 0.32 | 0.03% | 1,148.0893 | 1,148.0893 | 1,143.7326 | 0 |
| Apr 09 2024 | 1,143.414 | 11.27 | 1.00% | 1,132.603 | 1,143.414 | 1,132.603 | 0 |
| Apr 08 2024 | 1,132.1443 | 0.76 | 0.07% | 1,129.3346 | 1,140.6815 | 1,129.3346 | 0 |
| Apr 07 2024 | 1,131.3824 | 1.11 | 0.10% | 1,131.3824 | 1,131.3824 | 1,130.2748 | 0 |
| Apr 06 2024 | 1,130.2748 | 0.00 | 0.00% | 1,130.2748 | 1,130.2748 | 1,130.2748 | 0 |
| Apr 05 2024 | 1,130.2748 | -4.80 | -0.42% | 1,132.6822 | 1,136.3708 | 1,130.2748 | 0 |
| Apr 04 2024 | 1,135.071 | 8.75 | 0.78% | 1,127.6452 | 1,135.071 | 1,127.6452 | 0 |
| Apr 03 2024 | 1,126.3218 | 0.36 | 0.03% | 1,123.98 | 1,126.3218 | 1,123.98 | 0 |
| Apr 02 2024 | 1,125.9587 | 10.32 | 0.92% | 1,125.9654 | 1,125.9654 | 1,115.6393 | 0 |
| Apr 01 2024 | 1,115.6393 | 0.00 | 0.00% | 1,115.6393 | 1,115.6393 | 1,115.6393 | 0 |
| Mar 31 2024 | 1,115.6393 | 0.00 | 0.00% | 1,115.6393 | 1,115.6393 | 1,115.6393 | 0 |
| Mar 30 2024 | 1,115.6393 | -1.62 | -0.14% | 1,115.6393 | 1,117.2565 | 1,115.6393 | 0 |
| Mar 29 2024 | 1,117.2565 | 9.78 | 0.88% | 1,113.8759 | 1,117.2565 | 1,113.8759 | 0 |
| Mar 28 2024 | 1,107.4725 | -5.81 | -0.52% | 1,112.1462 | 1,112.1462 | 1,107.4725 | 0 |
| Mar 27 2024 | 1,113.2808 | 6.71 | 0.61% | 1,105.75 | 1,113.2808 | 1,105.9221 | 0 |
| Mar 26 2024 | 1,106.571 | -4.85 | -0.44% | 1,114.4831 | 1,114.4831 | 1,106.2415 | 0 |
| Mar 25 2024 | 1,111.4188 | 6.65 | 0.60% | 1,108.2788 | 1,111.4188 | 1,106.6821 | 0 |
| Mar 24 2024 | 1,104.771 | 0.79 | 0.07% | 1,104.771 | 1,104.771 | 1,104.771 | 0 |
| Mar 23 2024 | 1,103.9784 | 0.00 | 0.00% | 1,103.9784 | 1,103.9784 | 1,103.9784 | 0 |
| Mar 22 2024 | 1,103.9784 | -12.92 | -1.16% | 1,114.2062 | 1,114.2062 | 1,103.9784 | 0 |
| Mar 21 2024 | 1,116.8963 | 8.53 | 0.77% | 1,110.763 | 1,116.8963 | 1,111.2416 | 0 |
| Mar 20 2024 | 1,108.368 | 5.75 | 0.52% | 1,104.6613 | 1,108.368 | 1,104.6613 | 0 |
| Mar 19 2024 | 1,102.618 | -3.66 | -0.33% | 1,105.9212 | 1,105.9212 | 1,102.618 | 0 |
| Mar 18 2024 | 1,106.2807 | -9.22 | -0.83% | 1,115.2692 | 1,115.2692 | 1,106.2807 | 0 |
| Mar 17 2024 | 1,115.4985 | 0.60 | 0.05% | 1,114.9009 | 1,120.7583 | 1,115.4985 | 0 |
| Mar 16 2024 | 1,114.9009 | -6.43 | -0.57% | 1,114.9009 | 1,121.3287 | 1,114.9009 | 0 |
| Mar 15 2024 | 1,121.3287 | -0.25 | -0.02% | 1,118.743 | 1,121.3287 | 1,118.9403 | 0 |
| Mar 14 2024 | 1,121.5773 | -0.49 | -0.04% | 1,122.6391 | 1,122.6391 | 1,121.5773 | 0 |
| Mar 13 2024 | 1,122.0646 | -0.29 | -0.03% | 1,117.5977 | 1,122.0907 | 1,116.8538 | 0 |
| Mar 12 2024 | 1,122.3592 | 6.93 | 0.62% | 1,117.3438 | 1,122.3592 | 1,116.5404 | 0 |
| Mar 11 2024 | 1,115.4299 | -4.06 | -0.36% | 1,110.5252 | 1,115.4299 | 1,110.5252 | 0 |
| Mar 10 2024 | 1,119.4857 | 0.00 | 0.00% | 1,119.4857 | 1,119.4857 | 1,119.4857 | 0 |
| Mar 09 2024 | 1,119.4857 | 0.00 | 0.00% | 1,119.4857 | 1,119.4857 | 1,119.4857 | 0 |
| Mar 08 2024 | 1,119.4857 | 8.42 | 0.76% | 1,110.7365 | 1,119.4857 | 1,110.7365 | 0 |
| Mar 07 2024 | 1,111.0676 | 3.98 | 0.36% | 1,106.8384 | 1,111.0676 | 1,106.8384 | 0 |
| Mar 06 2024 | 1,107.0877 | 7.27 | 0.66% | 1,099.6403 | 1,107.0877 | 1,099.6403 | 0 |
| Mar 05 2024 | 1,099.8207 | 3.88 | 0.35% | 1,096.1904 | 1,099.8207 | 1,096.1904 | 0 |
| Mar 04 2024 | 1,095.9411 | 6.11 | 0.56% | 1,090.8644 | 1,095.9411 | 1,090.8644 | 0 |
| Mar 03 2024 | 1,089.8264 | 0.00 | 0.00% | 1,089.8264 | 1,089.8264 | 1,089.8264 | 0 |
| Mar 02 2024 | 1,089.8264 | -0.93 | -0.09% | 1,092.3545 | 1,092.3545 | 1,089.8264 | 0 |
| Mar 01 2024 | 1,090.7596 | 6.00 | 0.55% | 1,090.7179 | 1,090.7596 | 1,090.7179 | 0 |
| Feb 29 2024 | 1,084.761 | 5.73 | 0.53% | 1,081.0241 | 1,084.761 | 1,081.0241 | 0 |
| Feb 28 2024 | 1,079.0345 | -11.14 | -1.02% | 1,095.1552 | 1,095.1552 | 1,079.0345 | 0 |
| Feb 27 2024 | 1,090.1753 | 8.93 | 0.83% | 1,080.7728 | 1,090.1753 | 1,080.7728 | 0 |
| Feb 26 2024 | 1,081.2452 | -0.71 | -0.07% | 1,081.2727 | 1,081.2727 | 1,081.2452 | 0 |
| Feb 25 2024 | 1,081.9516 | 0.00 | 0.00% | 1,081.9516 | 1,081.9516 | 1,081.9516 | 0 |
| Feb 24 2024 | 1,081.9516 | 0.00 | 0.00% | 1,081.9516 | 1,081.9516 | 1,081.9516 | 0 |
| Feb 23 2024 | 1,081.9516 | -20.62 | -1.87% | 1,094.1216 | 1,094.1216 | 1,081.9516 | 0 |
| Feb 22 2024 | 1,102.5691 | -6.94 | -0.63% | 1,100.1205 | 1,102.5691 | 1,100.1205 | 0 |
| Feb 21 2024 | 1,109.5111 | 9.51 | 0.86% | 1,102.4022 | 1,109.5111 | 1,102.4022 | 0 |
| Feb 20 2024 | 1,100.0038 | -0.17 | -0.02% | 1,100.1948 | 1,100.1948 | 1,100.0038 | 0 |
| Feb 19 2024 | 1,100.1754 | -9.38 | -0.85% | 1,104.4641 | 1,104.4641 | 1,100.1754 | 0 |
| Feb 18 2024 | 1,109.5534 | 0.00 | 0.00% | 1,109.5534 | 1,109.5534 | 1,109.5534 | 0 |
| Feb 17 2024 | 1,109.5534 | 4.14 | 0.37% | 1,109.5534 | 1,109.5534 | 1,105.4147 | 0 |
