Register for real-time alerts, custom portfolio, and market movers
ZARNPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 7.22645 | -0.04 | -0.51% | 7.22645 | 7.26355 | 7.22645 | 0 |
| May 10 2024 | 7.26355 | 0.04 | 0.57% | 7.20861 | 7.26355 | 7.20861 | 0 |
| May 09 2024 | 7.22234 | 0.05 | 0.75% | 7.19241 | 7.22234 | 7.19241 | 0 |
| May 08 2024 | 7.16832 | -0.07 | -0.99% | 7.22607 | 7.22607 | 7.16832 | 0 |
| May 07 2024 | 7.24031 | -0.02 | -0.29% | 7.22996 | 7.24031 | 7.22996 | 0 |
| May 06 2024 | 7.26124 | 0.04 | 0.60% | 7.19226 | 7.26124 | 7.18934 | 0 |
| May 05 2024 | 7.21795 | 0.00 | 0.00% | 7.21795 | 7.21795 | 7.21795 | 0 |
| May 04 2024 | 7.21795 | 0.01 | 0.12% | 7.21795 | 7.21795 | 7.21795 | 0 |
| May 03 2024 | 7.2091 | 0.05 | 0.77% | 7.17908 | 7.2091 | 7.17908 | 0 |
| May 02 2024 | 7.1543 | -0.04 | -0.50% | 7.16248 | 7.16248 | 7.1543 | 0 |
| May 01 2024 | 7.19015 | 0.05 | 0.72% | 7.14723 | 7.19015 | 7.15411 | 0 |
| Apr 30 2024 | 7.13848 | 0.01 | 0.14% | 7.165 | 7.165 | 7.13848 | 0 |
| Apr 29 2024 | 7.12851 | 0.11 | 1.52% | 7.0962 | 7.12851 | 7.10538 | 0 |
| Apr 28 2024 | 7.02164 | 0.00 | 0.00% | 7.02164 | 7.02164 | 7.02164 | 0 |
| Apr 27 2024 | 7.02164 | 0.00 | 0.00% | 7.02164 | 7.02164 | 7.02164 | 0 |
| Apr 26 2024 | 7.02164 | 0.10 | 1.41% | 7.07419 | 7.07419 | 6.92383 | 0 |
| Apr 25 2024 | 6.92383 | -0.03 | -0.47% | 6.92383 | 6.92383 | 6.92383 | 0 |
| Apr 24 2024 | 6.95668 | 0.03 | 0.41% | 6.9438 | 6.95668 | 6.9438 | 0 |
| Apr 23 2024 | 6.92807 | -0.06 | -0.80% | 6.95037 | 6.95037 | 6.92807 | 0 |
| Apr 22 2024 | 6.98401 | 0.03 | 0.50% | 6.99055 | 6.99055 | 6.98401 | 0 |
| Apr 21 2024 | 6.94919 | 0.00 | 0.00% | 6.94919 | 6.94919 | 6.94919 | 0 |
| Apr 20 2024 | 6.94919 | 0.00 | 0.00% | 6.94919 | 6.94919 | 6.94919 | 0 |
| Apr 19 2024 | 6.94919 | -0.07 | -0.98% | 6.98942 | 6.98942 | 6.94919 | 0 |
| Apr 18 2024 | 7.01776 | 0.00 | -0.05% | 7.01505 | 7.01776 | 7.01505 | 0 |
| Apr 17 2024 | 7.02132 | -0.01 | -0.15% | 7.02633 | 7.04105 | 7.02132 | 0 |
| Apr 16 2024 | 7.03198 | -0.02 | -0.27% | 7.05193 | 7.05193 | 7.03198 | 0 |
| Apr 15 2024 | 7.05122 | -0.05 | -0.70% | 7.06838 | 7.07314 | 7.05122 | 0 |
| Apr 14 2024 | 7.10115 | 0.00 | 0.00% | 7.10115 | 7.10115 | 7.10115 | 0 |
| Apr 13 2024 | 7.10115 | 0.00 | 0.00% | 7.10115 | 7.10115 | 7.10115 | 0 |
| Apr 12 2024 | 7.10115 | 0.01 | 0.19% | 7.12872 | 7.12872 | 7.10115 | 0 |
| Apr 11 2024 | 7.0875 | -0.11 | -1.49% | 7.16918 | 7.16918 | 7.0875 | 0 |
| Apr 10 2024 | 7.19464 | 0.01 | 0.10% | 7.21655 | 7.21655 | 7.19464 | 0 |
| Apr 09 2024 | 7.18731 | 0.06 | 0.80% | 7.13486 | 7.18731 | 7.13486 | 0 |
| Apr 08 2024 | 7.13048 | 0.00 | 0.04% | 7.11505 | 7.18424 | 7.11505 | 0 |
| Apr 07 2024 | 7.12785 | -0.04 | -0.50% | 7.12785 | 7.16338 | 7.12785 | 0 |
| Apr 06 2024 | 7.16338 | 0.04 | 0.60% | 7.16338 | 7.16338 | 7.12087 | 0 |
| Apr 05 2024 | 7.12087 | -0.05 | -0.64% | 7.1503 | 7.15928 | 7.12087 | 0 |
| Apr 04 2024 | 7.16681 | 0.07 | 0.93% | 7.10904 | 7.16681 | 7.10904 | 0 |
| Apr 03 2024 | 7.10096 | 0.01 | 0.08% | 7.08366 | 7.10096 | 7.08366 | 0 |
| Apr 02 2024 | 7.09561 | 0.03 | 0.36% | 7.09569 | 7.09569 | 7.07013 | 0 |
| Apr 01 2024 | 7.07013 | 0.02 | 0.32% | 7.07013 | 7.07013 | 7.07013 | 0 |
| Mar 31 2024 | 7.04725 | 0.00 | 0.00% | 7.04725 | 7.04725 | 7.04725 | 0 |
| Mar 30 2024 | 7.04725 | -0.01 | -0.14% | 7.04725 | 7.05746 | 7.04725 | 0 |
| Mar 29 2024 | 7.05746 | 0.05 | 0.73% | 7.04725 | 7.05746 | 7.04725 | 0 |
| Mar 28 2024 | 7.00644 | -0.04 | -0.55% | 7.03839 | 7.03839 | 7.00644 | 0 |
| Mar 27 2024 | 7.0451 | 0.00 | 0.04% | 7.03762 | 7.0451 | 7.03847 | 0 |
| Mar 26 2024 | 7.0426 | 0.00 | 0.03% | 7.05928 | 7.05928 | 7.0405 | 0 |
| Mar 25 2024 | 7.04077 | 0.00 | 0.01% | 7.06331 | 7.06331 | 7.04077 | 0 |
| Mar 24 2024 | 7.04036 | 0.01 | 0.07% | 7.04036 | 7.04036 | 7.04036 | 0 |
| Mar 23 2024 | 7.0353 | 0.00 | 0.00% | 7.0353 | 7.0353 | 7.0353 | 0 |
| Mar 22 2024 | 7.0353 | -0.06 | -0.88% | 7.0804 | 7.0804 | 7.0353 | 0 |
| Mar 21 2024 | 7.09756 | 0.06 | 0.79% | 7.05926 | 7.09756 | 7.06012 | 0 |
| Mar 20 2024 | 7.04186 | 0.04 | 0.60% | 7.01173 | 7.04186 | 7.01173 | 0 |
| Mar 19 2024 | 6.99987 | -0.02 | -0.23% | 7.01504 | 7.01504 | 6.99987 | 0 |
| Mar 18 2024 | 7.01573 | -0.10 | -1.34% | 7.07309 | 7.07309 | 7.01573 | 0 |
| Mar 17 2024 | 7.11108 | 0.00 | 0.00% | 7.11108 | 7.11108 | 7.11108 | 0 |
| Mar 16 2024 | 7.11108 | 0.00 | 0.00% | 7.11108 | 7.11108 | 7.11108 | 0 |
| Mar 15 2024 | 7.11108 | -0.01 | -0.12% | 7.10094 | 7.11108 | 7.10309 | 0 |
| Mar 14 2024 | 7.1194 | 0.00 | 0.01% | 7.1223 | 7.1223 | 7.1194 | 0 |
| Mar 13 2024 | 7.11839 | 0.00 | -0.06% | 7.09275 | 7.11839 | 7.08533 | 0 |
| Mar 12 2024 | 7.12267 | 0.04 | 0.60% | 7.09167 | 7.12267 | 7.08703 | 0 |
| Mar 11 2024 | 7.07998 | 0.02 | 0.28% | 7.03578 | 7.07998 | 7.03578 | 0 |
| Mar 10 2024 | 7.05997 | 0.00 | 0.00% | 7.05997 | 7.05997 | 7.05997 | 0 |
| Mar 09 2024 | 7.05997 | -0.03 | -0.46% | 7.05997 | 7.09251 | 7.05997 | 0 |
| Mar 08 2024 | 7.09251 | 0.04 | 0.64% | 7.04702 | 7.09251 | 7.04702 | 0 |
| Mar 07 2024 | 7.04776 | 0.03 | 0.46% | 7.01346 | 7.04776 | 7.01346 | 0 |
| Mar 06 2024 | 7.01536 | 0.03 | 0.42% | 6.98942 | 7.01536 | 6.98942 | 0 |
| Mar 05 2024 | 6.98592 | 0.03 | 0.37% | 6.96259 | 6.98592 | 6.96259 | 0 |
| Mar 04 2024 | 6.96048 | 0.04 | 0.52% | 6.92501 | 6.96048 | 6.92501 | 0 |
| Mar 03 2024 | 6.92434 | 0.00 | 0.00% | 6.92434 | 6.92434 | 6.92434 | 0 |
| Mar 02 2024 | 6.92434 | 0.00 | 0.00% | 6.92434 | 6.92434 | 6.92434 | 0 |
| Mar 01 2024 | 6.92434 | 0.03 | 0.47% | 6.9292 | 6.9292 | 6.92434 | 0 |
| Feb 29 2024 | 6.8922 | 0.03 | 0.46% | 6.87279 | 6.8922 | 6.87279 | 0 |
| Feb 28 2024 | 6.86032 | -0.06 | -0.93% | 6.95659 | 6.95659 | 6.86032 | 0 |
| Feb 27 2024 | 6.92496 | 0.05 | 0.80% | 6.86874 | 6.92496 | 6.86874 | 0 |
| Feb 26 2024 | 6.87005 | -0.03 | -0.44% | 6.89173 | 6.89173 | 6.87005 | 0 |
| Feb 25 2024 | 6.90011 | 0.00 | 0.00% | 6.90011 | 6.90011 | 6.90011 | 0 |
| Feb 24 2024 | 6.90011 | 0.00 | 0.06% | 6.90011 | 6.90011 | 6.89602 | 0 |
| Feb 23 2024 | 6.89602 | -0.11 | -1.50% | 6.94786 | 6.94786 | 6.89602 | 0 |
| Feb 22 2024 | 7.00118 | -0.06 | -0.83% | 7.00251 | 7.00251 | 7.00118 | 0 |
| Feb 21 2024 | 7.05974 | 0.06 | 0.92% | 7.01044 | 7.05974 | 7.01044 | 0 |
| Feb 20 2024 | 6.99536 | -0.01 | -0.18% | 7.00853 | 7.00853 | 6.99536 | 0 |
| Feb 19 2024 | 7.00831 | -0.06 | -0.81% | 7.03342 | 7.03342 | 7.00831 | 0 |
| Feb 18 2024 | 7.06586 | 0.03 | 0.37% | 7.06586 | 7.06586 | 7.06586 | 0 |
| Feb 17 2024 | 7.0395 | 0.00 | 0.00% | 7.0395 | 7.0395 | 7.0395 | 0 |
| Feb 16 2024 | 7.0395 | 0.06 | 0.84% | 6.98148 | 7.0395 | 6.98148 | 0 |
| Feb 15 2024 | 6.9807 | 0.02 | 0.29% | 6.95173 | 6.9807 | 6.95173 | 0 |
| Feb 14 2024 | 6.96031 | -0.08 | -1.15% | 6.98038 | 6.98038 | 6.96031 | 0 |
| Feb 13 2024 | 7.04103 | 0.07 | 0.95% | 7.01386 | 7.04103 | 7.01386 | 0 |
| Feb 12 2024 | 6.97484 | -0.01 | -0.14% | 6.96317 | 6.97484 | 6.95836 | 0 |
| Feb 11 2024 | 6.98477 | 0.00 | 0.00% | 6.98477 | 6.98477 | 6.98477 | 0 |
| Feb 10 2024 | 6.98477 | 0.00 | 0.00% | 7.00289 | 7.00289 | 6.98477 | 0 |
