ZMWZAR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 0.7122 | 0.00 | 0.00% | 0.7122 | 0.7122 | 0.7122 | 0 |
May 17 2024 | 0.7122 | -0.0074 | -1.03% | 0.7198 | 0.7234 | 0.7111 | 0 |
May 16 2024 | 0.7197 | -0.0168 | -2.29% | 0.7128 | 0.723 | 0.7145 | 0 |
May 15 2024 | 0.7365 | 0.0214 | 2.99% | 0.7353 | 0.7372 | 0.734 | 0 |
May 14 2024 | 0.7152 | 0.0449 | 6.70% | 0.7136 | 0.7187 | 0.7137 | 0 |
May 13 2024 | 0.6702 | -0.0024 | -0.35% | 0.6726 | 0.6754 | 0.6698 | 0 |
May 12 2024 | 0.6726 | -0.0033 | -0.49% | 0.6747 | 0.6765 | 0.6711 | 0 |
May 11 2024 | 0.6759 | -0.0044 | -0.65% | 0.6759 | 0.6803 | 0.6759 | 0 |
May 10 2024 | 0.6803 | 0.0059 | 0.87% | 0.6744 | 0.6803 | 0.6719 | 0 |
May 09 2024 | 0.6745 | -0.0051 | -0.74% | 0.6797 | 0.6808 | 0.6734 | 0 |
May 08 2024 | 0.6795 | -0.0034 | -0.50% | 0.6832 | 0.6868 | 0.6773 | 0 |
May 07 2024 | 0.6829 | 0.0029 | 0.42% | 0.68 | 0.6846 | 0.6786 | 0 |
May 06 2024 | 0.6801 | -0.0088 | -1.27% | 0.6887 | 0.6888 | 0.6762 | 0 |
May 05 2024 | 0.6888 | 0.0039 | 0.57% | 0.6852 | 0.689 | 0.6849 | 0 |
May 04 2024 | 0.6849 | 0.00 | 0.00% | 0.6849 | 0.6849 | 0.6849 | 0 |
May 03 2024 | 0.6849 | -0.0038 | -0.56% | 0.6887 | 0.6926 | 0.6819 | 0 |
May 02 2024 | 0.6888 | -0.0045 | -0.65% | 0.6933 | 0.70 | 0.6878 | 0 |
May 01 2024 | 0.6933 | -0.0083 | -1.18% | 0.701 | 0.6984 | 0.6925 | 0 |
Apr 30 2024 | 0.7016 | 0.002 | 0.28% | 0.6996 | 0.7035 | 0.698 | 0 |
Apr 29 2024 | 0.6996 | -0.0085 | -1.21% | 0.7078 | 0.7088 | 0.6985 | 0 |
Apr 28 2024 | 0.7081 | -0.0089 | -1.24% | 0.7171 | 0.7171 | 0.7066 | 0 |
Apr 27 2024 | 0.7171 | 0.0088 | 1.24% | 0.7171 | 0.7171 | 0.7083 | 0 |
Apr 26 2024 | 0.7083 | -0.0147 | -2.03% | 0.7231 | 0.7256 | 0.7069 | 0 |
Apr 25 2024 | 0.723 | -0.0131 | -1.77% | 0.736 | 0.737 | 0.7189 | 0 |
Apr 24 2024 | 0.7361 | -0.0033 | -0.44% | 0.7396 | 0.745 | 0.733 | 0 |
Apr 23 2024 | 0.7393 | -0.0031 | -0.42% | 0.7424 | 0.7469 | 0.7388 | 0 |
Apr 22 2024 | 0.7424 | -0.0098 | -1.30% | 0.7475 | 0.7457 | 0.739 | 0 |
Apr 21 2024 | 0.7522 | 0.00 | 0.00% | 0.7522 | 0.7522 | 0.7522 | 0 |
Apr 20 2024 | 0.7522 | 0.00 | 0.00% | 0.7522 | 0.7522 | 0.7522 | 0 |
Apr 19 2024 | 0.7522 | 0.0027 | 0.36% | 0.7496 | 0.757 | 0.7425 | 0 |
Apr 18 2024 | 0.7495 | -0.0041 | -0.54% | 0.754 | 0.7561 | 0.744 | 0 |
Apr 17 2024 | 0.7536 | -0.0058 | -0.76% | 0.7594 | 0.7619 | 0.7485 | 0 |
Apr 16 2024 | 0.7594 | 0.0019 | 0.25% | 0.7577 | 0.7619 | 0.755 | 0 |
Apr 15 2024 | 0.7575 | 0.0025 | 0.33% | 0.7568 | 0.7614 | 0.7528 | 0 |
Apr 14 2024 | 0.755 | 0.00 | 0.00% | 0.755 | 0.755 | 0.755 | 0 |
Apr 13 2024 | 0.755 | 0.00 | 0.00% | 0.755 | 0.755 | 0.755 | 0 |
Apr 12 2024 | 0.755 | 0.0056 | 0.75% | 0.7494 | 0.7603 | 0.7465 | 0 |
Apr 11 2024 | 0.7494 | -0.0091 | -1.20% | 0.7585 | 0.7538 | 0.7475 | 0 |
Apr 10 2024 | 0.7585 | 0.0135 | 1.82% | 0.7449 | 0.7591 | 0.7431 | 0 |
Apr 09 2024 | 0.745 | -0.014 | -1.84% | 0.759 | 0.759 | 0.7432 | 0 |
Apr 08 2024 | 0.759 | -0.0015 | -0.20% | 0.7605 | 0.7595 | 0.7523 | 0 |
Apr 07 2024 | 0.7605 | 0.0012 | 0.16% | 0.76 | 0.7606 | 0.7592 | 0 |
Apr 06 2024 | 0.7593 | 0.00 | 0.00% | 0.7593 | 0.7593 | 0.7593 | 0 |
Apr 05 2024 | 0.7593 | 0.0029 | 0.39% | 0.7564 | 0.7604 | 0.7507 | 0 |
Apr 04 2024 | 0.7564 | -0.0009 | -0.11% | 0.7572 | 0.7619 | 0.7534 | 0 |
Apr 03 2024 | 0.7572 | -0.0007 | -0.09% | 0.758 | 0.7633 | 0.7561 | 0 |
Apr 02 2024 | 0.7579 | 0.0005 | 0.06% | 0.7574 | 0.7619 | 0.7514 | 0 |
Apr 01 2024 | 0.7575 | 0.0039 | 0.52% | 0.7535 | 0.7604 | 0.751 | 0 |
Mar 31 2024 | 0.7535 | -0.0032 | -0.42% | 0.7557 | 0.759 | 0.7519 | 0 |
Mar 30 2024 | 0.7567 | -0.0021 | -0.27% | 0.7557 | 0.7588 | 0.7557 | 0 |
Mar 29 2024 | 0.7588 | -0.0049 | -0.65% | 0.7638 | 0.7642 | 0.7452 | 0 |
Mar 28 2024 | 0.7637 | 0.0133 | 1.77% | 0.7504 | 0.7684 | 0.7495 | 0 |
Mar 27 2024 | 0.7504 | 0.0427 | 6.04% | 0.7461 | 0.7521 | 0.7406 | 0 |
Mar 26 2024 | 0.7077 | 0.0019 | 0.27% | 0.7058 | 0.709 | 0.7048 | 0 |
Mar 25 2024 | 0.7058 | -0.0203 | -2.80% | 0.7262 | 0.7245 | 0.7045 | 0 |
Mar 24 2024 | 0.7261 | 0.0032 | 0.44% | 0.7269 | 0.7279 | 0.7229 | 0 |
Mar 23 2024 | 0.723 | 0.00 | 0.00% | 0.723 | 0.723 | 0.723 | 0 |
Mar 22 2024 | 0.723 | 0.002 | 0.28% | 0.7209 | 0.7259 | 0.7195 | 0 |
Mar 21 2024 | 0.721 | -0.0019 | -0.26% | 0.7226 | 0.7321 | 0.7157 | 0 |
Mar 20 2024 | 0.7228 | -0.0128 | -1.74% | 0.7357 | 0.7384 | 0.7203 | 0 |
Mar 19 2024 | 0.7356 | -0.0047 | -0.63% | 0.7403 | 0.7427 | 0.7344 | 0 |
Mar 18 2024 | 0.7403 | -0.0092 | -1.22% | 0.7478 | 0.7527 | 0.7384 | 0 |
Mar 17 2024 | 0.7495 | 0.00 | 0.00% | 0.7495 | 0.7495 | 0.7495 | 0 |
Mar 16 2024 | 0.7495 | 0.00 | 0.00% | 0.7495 | 0.7495 | 0.7495 | 0 |
Mar 15 2024 | 0.7495 | -0.003 | -0.40% | 0.7525 | 0.75 | 0.7437 | 0 |
Mar 14 2024 | 0.7525 | 0.0014 | 0.18% | 0.751 | 0.7549 | 0.7451 | 0 |
Mar 13 2024 | 0.7511 | -0.0073 | -0.96% | 0.7584 | 0.7611 | 0.7475 | 0 |
Mar 12 2024 | 0.7584 | -0.0073 | -0.95% | 0.7658 | 0.7669 | 0.7538 | 0 |
Mar 11 2024 | 0.7657 | -0.0134 | -1.71% | 0.779 | 0.7781 | 0.7642 | 0 |
Mar 10 2024 | 0.779 | 0.0044 | 0.57% | 0.7761 | 0.7805 | 0.7746 | 0 |
Mar 09 2024 | 0.7746 | 0.00 | 0.00% | 0.7746 | 0.7746 | 0.7746 | 0 |
Mar 08 2024 | 0.7746 | -0.0017 | -0.22% | 0.7763 | 0.7776 | 0.7686 | 0 |
Mar 07 2024 | 0.7763 | -0.01 | -1.27% | 0.7864 | 0.7904 | 0.7727 | 0 |
Mar 06 2024 | 0.7863 | -0.006 | -0.75% | 0.7965 | 0.7954 | 0.785 | 0 |
Mar 05 2024 | 0.7922 | -0.0119 | -1.48% | 0.8047 | 0.8062 | 0.786 | 0 |
Mar 04 2024 | 0.8042 | -0.0067 | -0.82% | 0.8101 | 0.8129 | 0.8016 | 0 |
Mar 03 2024 | 0.8109 | 0.00 | 0.00% | 0.8109 | 0.8109 | 0.8109 | 0 |
Mar 02 2024 | 0.8109 | 0.00 | 0.00% | 0.8109 | 0.8109 | 0.8109 | 0 |
Mar 01 2024 | 0.8109 | -0.0032 | -0.39% | 0.8103 | 0.8156 | 0.8098 | 0 |
Feb 29 2024 | 0.8141 | -0.018 | -2.16% | 0.8319 | 0.8306 | 0.8074 | 0 |
Feb 28 2024 | 0.8321 | 0.0097 | 1.18% | 0.823 | 0.8333 | 0.8181 | 0 |
Feb 27 2024 | 0.8224 | -0.0165 | -1.97% | 0.8394 | 0.8402 | 0.8194 | 0 |
Feb 26 2024 | 0.8389 | -0.0016 | -0.19% | 0.8403 | 0.8426 | 0.8323 | 0 |
Feb 25 2024 | 0.8405 | 0.0061 | 0.73% | 0.8408 | 0.8418 | 0.8344 | 0 |
Feb 24 2024 | 0.8344 | 0.00 | 0.00% | 0.8344 | 0.8344 | 0.8344 | 0 |
Feb 23 2024 | 0.8344 | -0.0049 | -0.58% | 0.8393 | 0.8472 | 0.8344 | 0 |
Feb 22 2024 | 0.8393 | 0.0108 | 1.31% | 0.8285 | 0.8403 | 0.8268 | 0 |
Feb 21 2024 | 0.8284 | -0.0042 | -0.50% | 0.8325 | 0.8348 | 0.822 | 0 |
Feb 20 2024 | 0.8326 | 0.0667 | 8.70% | 0.8258 | 0.8348 | 0.8269 | 0 |
Feb 19 2024 | 0.7659 | 0.0035 | 0.45% | 0.7627 | 0.7681 | 0.7622 | 0 |
Feb 18 2024 | 0.7625 | 0.0436 | 6.07% | 0.7629 | 0.7636 | 0.7622 | 0 |
Feb 17 2024 | 0.7188 | 0.00 | 0.00% | 0.7188 | 0.7188 | 0.7188 | 0 |