Latest Stock Price Information

DateOpening Price  (ZWL)Closing Price (ZWL)Total Traded Volume% Change 
27/03/23315.0500341.375461,800 8.36%
24/03/23345.3670315.0500100-8.78%
23/03/23348.5714 345.367036,400 -0.92%
22/03/23315.0000 348.571470010.66%
21/03/23315.0000315.000035,900 0.00%
20/03/23307.2857315.000042,7002.51%
17/03/23300.2988307.285787,5002.33%
16/03/300.2661300.298825,400 0.01%
15/03/23299.6556300.266131,3000.20%
14/03/23299.6556299.655600.00%
13/03/23299.8116299.655694,400-0.05%
10/03/23299.6479299.8116164,800 0.05%
09/03/23299.6471299.647917,0000.00%
08/03/23271.6917299.647125,50010.29%
07/03/23250.0000271.691760,000 8.68%
06/03/23250.0000250.00001,500 0.00%
03/03/23255.7357250.0000100-2.24%
02/03/23259.9504255.73578,400-1.62%
01/03/23253.3206259.9504 55,8002.62%
28/02/23251.2500253.320651,1000.82%
27/02/23226.3516251.25006,10011.00%
24/02/23216.0000226.3516 9,1004.79%
23/02/23216.4500216.000020,000-0.21%
22/02/23188.2500216.45004,70014.98%
20/02/23186.0000188.25006001.21%
17/02/23186.0637186.0000300 -0.03%
16/02/23186.0000186. 063712, 400 0. 03 %
15/02/23186. 3333186.0000339, 200-0. 18%
14/02/23186.0000186.33331,500 0.18%
13/02/23186.2866186.0000300,100-0.15%
10/02/23183.1887186.286620,2001.69%
09/02/23184.3750183.18875,300-0.64%
08/02/23168.0000184.3750800 9.75%
07/02/23168.0000168.00006000.00%
06/02/23167.9913168.0000200 0.01%
03/02/23167.9913167.991300.00%
02/02/23168.0000167.99137,500 -0.01%
01/02/23155.2483168.0000 5008.21%
31/01/23155.3604155.2483 14,500-0.07%
30/01/23155.2500155.360475,4000.07%
27/01/23145.1750155.250010,0006.94%
26/01/23135.0500145.17502007.50%
25/01/23135.0000135.05002,3000.04%
24/01/23130.0000135.00008003.85%
23/01/23128.2857130.00001001.34%
20/01/23126.0004128.285711,200 1.81%
19/01/23126.9444126.0004237,500-0.74%
18/01/23124.8519126.944497,1001.68%
17/01/23120.0000124.85192,700 4.04%
16/01/23114.8068120.00004004.52%
13/01/23107.0500114.8068 45,8007.25%
12/01/23107.0500107.050000.00%
11/01/23105.0986107.05005001.86%
10/01/23105.0000105.0986111,0000.09%
09/01/23100.0930105.00004004.90%
06/01/2390.0000100.09304,30011.21%
05/01/2390.000090.000000.00%
04/01/2389.400490.00002000.67%
03/01/2389.366789.400423,900 0.04%
30/12/2287.000089.36671,8002,72%
29/12/2287.000087.00001,8000.00%
28/12/2287.000087.000000.00%
23/12/2287.000087.000000.00%
21/12/2287.000087.000010.0000.00%
20/12/2287.000087.00009000.00%
19/12/2287.000087.00009000.00%
16/12/2287.000087.000010,6002.06%
15/12/2285.005485.24246,6000.28%
14/12/2285.009185.005418,6000.00%
13/12/2280.882385.009177,3005.10%
12/12/2280.500080.882373,7000.47%
09/12/2280.500080.50005,3000.00%
08/12/2280.500080.50000 0.00%
07/12/2280.500080.50000 0.00%
06/12/2280.471580.5000 23,300 0.04%
05/12/2281.115980.47158,600 -0.79%
02/12/2281.115981.115900.00%
01/12/2281.115981.115900.00%
30/11/2283.000081.115963,000-2.66%
29/11/2283.000083.33333000.40%
28/11/2283.000083.0000 3000.00%
25/11/2283.000083.0000 00.00%
24/11/2283.000083.0000 00.00%
23/11/2282.985383.0000 4.2000.02%
22/11/2282.985382.985300.00%
21/11/2282.985182.985341,8000.00%
18/11/2283.421182.985116,800-0.52%
17/11/2283.421183.421100.00%
16/11/2285.0000 83.42111,900-1.86%
15/11/2285.000085.0000 100 0.00%
14/11/2290.000085.0000 171,000 -5.56%
11/11/2290.000090.000095,3000.00%
10/11/2290.000090.000000.00%
09/11/2290.000090.000000.00%
08/11/2290.000090.0000327,8000.00%
07/11/2290.000090.000000.00%
04/11/2285.000090.00001005.88%
03/11/2285.000085.00006000.00%
02/11/2285.000085.00006000.00%
01/11/2285.000085.00003,4000.00%
31/10/2285.000085.000000.00%
28/10/2285.000085.000000.00%
27/10/2281.000085.000058,8004.94%
26/10/2284.000081.00002,500-3.57%
25/10/2282.003784.00002,8002.43%
24/10/2281.000082.003754,1001.24%
21/10/2281.1062 81.000060,700-0.13%
20/10/2280.000081.1062 57,400 1.38%
19/10/2279.985780.00001,4000.02%
18/10/2279.200479.98573,5000.99%
17/10/2280.000079.200496,700-1.00%
14/10/2280.333380.00007,200-0.41%
13/10/2280.023180.33331,2000.39%
12/10/2280.000080.023134,700 0.03%
11/10/2280.000080.00000 0.00%
10/10/2279.984280.000045,600 0.02%
07/10/2280.384679.98426,000-0.50%
06/10/2280.042580.38462,6000.43%
05/10/2285.007080.0425146,2000.04%
04/10/2285.000080.0070359,700 -5.87%
03/10/2285.000085.00005000.00%
30/09/2279.998585.0000102,900 6.25%
29/09/2283.363679.9985332,900 -4.04%
28/09/2279.390283.36363,3005.00%
27/09/2279.390279.390200.00%
26/09/2279.390279.390200.00%
23/09/2269.054679.39024,10014.97%
22/09/2280.000069.0546183,300 -13.68%
21/09/2282.000080.00001,900-2.44%
20/09/2286.700082.0000600-5.42%
19/09/2286.700086.700000.00%
16/09/22102.000086.70002,200-15.00%
15/09/22104.5000102.0000100-2.39%
14/09/22122.8998104.5000100-14.97%
13/09/22122.8998122.899800.00%
12/09/22122.8998122.899800.00%
09/09/22122.8998122.899800.00%
08/09/22122.8998122.899800.00%
07/09/22122.8998122.899800.00%
06/09/22122.8998 122.8998 00.00%
05/09/22122.8998122.8998 00.00%
02/09/22123.9360 122.899888,200 -0.84%
01/09/22124.9229123.936080,700 -0.79%
31/08/22124.0000124.9229372,3000.74%
30/08/22126.0000124.0000143,900-1.59%
29/08/22126.0000126.000000.00%
26/08/22128.0000126.0000100-1.56%
25/08/22129.0000128.00001,000-0.78%
24/08/22127.8000129.0000 1000.94%
23/08/22129.6875127.80006,000-1.46%
22/08/22129.6875129.687500.00%
19/08/22130.2692129.68751,600-0.45%
18/08/22132.0000130.26922,600-1.31%
17/08/22132.3133132.00006000.24%
16/08/22138.0000132.313315,000-4.12%
15/08/22139.0000138.00005,600-0.72%
12/08/22139.0000139.000000.00%
11/08/22138.5000139.00001000.36%
10/08/22138.5000138.500000.00%
05/08/22138.5815138.5000 1,400-0.06%
04/08/22139.0000 138.58152,700-1.52%
03/08/22141.0000139.0000 28,100-1.42%
02/08/22148.7500141.0000100-5.21%
01/08/22152.0000 148.75001,600-2.14%
29/07/22151.8750152.00002,3000.08%
28/07/22152.9544151.8750800-0.71%
27/07/22152.9562152.9544174,9000.00%
26/07/22152.9041152.9562216,5000.03%
25/07/22152.9836152.904121,800 -0.05%
22/07/22134.8273152.9836274,50013.47%
21/07/22136.0000134.82732,200 -0.86%
20/07/22136.1157136.00001,400-0.09%
19/07/22141.0000136.115712,100-3.46%
18/07/22141.4048141.00006,100-0.29%
15/07/22142.0000141.40488,400 -0.42%
14/02/22143.3333142.0000 700-0.93%
13/07/22144.0000143.3333300 -0.46%
12/07/22168.4000 144.000012,300 -14.49%
11/07/22170.0000168.4000 500-0.94%
08/07/22175.6429170.00002,400-3.21%
07/07/22189.9962175.6429700-7.55%
06/07/22200.9625189.99622,600-5.46%
05/07/22200.9625200.962500.00%
04/07/22190.0000200.9625400 5.77%
01/07/22217.9500190.00005,200-12.82%
30/06/22223.0000217.950090,200-2.26%
29/06/22228.2140223.000016,500-2.28%
28/06/22228.0000228.214088,1000.09%
27/06/22228.9474228.0000800-0.41%
24/06/22231.7011228.9474102,000-1.19%
23/06/22233.8847231.70114,700-0.93%
22/06/22234.9079233.884741,100-0.44%
21/06/22237.8817234.9079 122,700-1.25%
20/06/22239.2231237.881735,700-0.56%
17/06/22239.8201239.223166,100-0.25%
16/06/22239.9635239.820187,200-0.06%
15/06/22245.6307239.963536,600-2.31%
14/06/22246.9907245.6307168,400-0.55%
13/06/22247.0000246.99075,4000.00%
10/06/22247.8839 247.0000400 -0.36%
09/06/22248.9473 247.8839609,500 -0.43%
08/06/22249.9500 248.9473100,500 -0.40%
07/06/22249.9510249.9500371,7000.00%
06/06/22250.0000249.951036,100-0.02%
03/06/22245.4500250.00001,1001.85%
02/06/22249.9571245.45001,400 -1.80%
01/06/22250.0000 249.9571700-0.02%
31/05/22245.0349250.000015,400 2.03%
30/05/22273.2184245.034911,900-10.32%
27/05/22277.3941273.2184121,800-1.51%
26/05/22241.8071277.3941165,20014.72%
24/05/22219.9942241.807114,1009.92%
23/05/22219.8431219.994260,2000.07%
20/05/22221.0588219.843110,200 -0.55%
19/05/22220.9457221.0588 1,700 0.05%
18/05/22230.0000220.945711,500-3.94%
17/05/22226.3750230.00009001.60%
16/05/22222.7385226.37502001.63%
13/05/22243.5115222.738513,000-8.53%
12/05/22232.1524243.511556,5004.89%
11/05/22232.1524232.152400.00%
10/05/22272.5314232.152442,000-14.82%
09/05/22240.0000272.5314277,00013.55%
06/05/22240.0000240.000093,3000.00%
05/05/22239.9604240.000090,0000.02%
04/05/22240.1204239.9604843,300-0.07%
03/05/22250.5101240.120416,700-4.15%
29/04/22270.0446250.510114,900-7.23%
28/04/22336.0952270.044664,000-19.65%
27/04/22341.0196336.09526,300-1.44%
26/04/22296.0822 341.01965,10015.18%
25/04/22258.0870296.08227,30014.72%
22/04/22222.5513258.087011,500 15.97%
21/04/22220.0000222.5513288,3001.16%
20/04/22207.5000220.0000 4006.02%
19/04/22180.7031207.500040014.83%
14/04/22174.7703180.70316,4003.39%
13/04/22146.6596174.770325,60019.17%
12/04/22144.0000 146.65964,7001.85%
11/04/22120.0036144.000020020.00%
08/04/22108.1621120.0036139,50010.95
07/04/22107.3938108.162125,3000.72%
06/04/22106.7000107.393829,2000.65%
05/04/2296.0147106.7000300 11.13%
04/04/2296.119096.0147 5,100-0.11%
01/04/2296.119096.119000.00%
31/03/2293.961896.1190140,3002.30%
30/03/2293.961893.96180 0.00%
29/03/2293.026393.961815,7001.01%
28/03/2295.945793.0263180,100-3.04%
25/03/2290.050095.945712,9006.55%
24/03/2289.863490.05001000.21%
23/03/2285.014889.863495,7005.70%
22/03/2285.000085.0148368,8000.02%
21/03/2288.642485.000024,200-4.11%
18/03/2280.000088.642410,50010.80%