Latest Stock Price Information

DateOpening Price  (ZWL)Closing Price (ZWL)Total Traded Volume% Change
27/02/241847.76001849.030333,0000.07%
26/02/241847.76001847.760000.00%
23/02/241869.79291847.76002,000-1.18%
22/02/241974.00001869.79292,800-5.28%
20/02/241973.97501974.00005000.001%
19/02/242006.20001973.9750200-1.61%
16/02/242174.00882006.20009,300-7.72%
15/02/242175.57142174.008822,700-0.07%
14/02/242130.00002175.57147002.14%
13/02/242130.00002130.00005000.00%
12/02/242400.00002130.00001,200-11.25%
09/02/242431.00002400.000013,500-1.28%
08/02/242860.00002431.000012,800-15.00%
07/02/242860.00002860.000027,5000.00%
06/02/242860.00002860.00006000.00%
05/02/243361.98572860.000013,700-14.93%
02/02/243366.91983361.9857700-0.15%
01/02/243271.61393366.919848,3002.91%
31/01/242848.87613271.613923,40014.84%
30/01/242542.94432848.876116,50012.03%
29/01/242543.12482542.9443155,800-0.01%
26/01/242451.07182543.124814,5003.76%
25/01/242135.20002451.071828,70014.79%
24/01/241856.70002135.20006,20015.00%
23/01/241687.00001856.70007,50010.06%
22/01/241467.75001687.000016,80014.94%
19/01/241276.33501467.750020015.00%
18/01/241135.90001276.335020,60012.36%
17/01/241015.00001135.900070011.91%
16/01/241015.00001015.00003000.00%
15/01/241015.00001015.00006,4000.00%
12/01/241015.00001015.00001,9000.00%
11/01/241010.00001015.00001000.50%
10/01/241010.00001010.000000.00%
09/01/241010.00001010.000000.00%
08/01/241000.00001010.00001,1001.00%
05/01/241000.00001000.0000102,1000.00%
04/01/24961.53771000.00003,8004.00%
03/01/24956.9078961.537764,0000.48%
02/01/24957.0000956.9078174,100-0.01%
30/12/23957.0000957.000000.00%
29/12/23957.0000957.000000.00%
28/12/23957.0000957.00006000.0%
27/12/23957.0000957.000000.00%
21/12/23957.0000957.000000.00%
20/12/23957.0000957.000072,1000.00%
19/12/23957.0000957.00005,4000.00%
18/12/23956.5253957.00009,5000.05%
15/12/23956.5253956.525300.00%
14/12/23956.5253956.525300.00%
13/12/23956.5253956.525300.00%
12/12/23956.5253956.525300.00%
11/12/23958.0000956.525365,900-0.15%
0812/23958.0000958.000000.00%
07/12/23950.0000958.00007000.84%
06/12/23957.7500950.0000200-0.81%
05/12/23989.0000957.75002,4003.16%
04/12/231000.0000989.0000100-1.10%
01/12/23958.00001000.00004004.38%
30/11/23958.0000958.00001000.00%
29/11/23958.0000958.000000.00%
28/11/23958.0000958.00005,4000.00%
27/11/23958.0000958.0000531,5000.00%
24/11/23949.9974958.00005000.84%
23/11/23949.8917949.9974395,3000.01%
22/11/23949.9037949.8917564,2000.01%
21/11/23950.0000949.903716,100 -0.01%
20/11/23950.0000950.00004000.00%
17/11/23950.0000950.000000.00%
16/11/23950.0000950.00004000.00%
15/11/23951.0000950.000039,400-0.11%
14/11/23951.0000951.000055,8000.00%
13/11/23951.0000951.00003,4000.00%
10/11/23951.0000951.000000.00%
09/11/23951.0000951.000000.00%
08/11/23950.1028951.00004000.09%
07/11/23950.0000950.10281,8000.01%
06/11/23950.9851950.0000100-0.10%
03/11/23945.8333950.98516,7000.54%
02/11/23950.0387945.83337,800-0.44%
01/11/23950.0387950.038700.00%
31/10/23950.0000950.0387240,6000.00%
30/10/239500101950.000051,8000.00%
27/10/23950.0101950.010100.00%
26/10/23950.0000950.0000534,3000.00%
25/10/23950.0000950.000020,1000.00%
24/10/23950.0000950.000033,0000.00%
23/10/23930.0000950.00002002.15%
20/10/23923.7980930.000030,5000.67%
19/10/23924.0870923.79809,900-0.03%
18/10/23925.0000924.08702,300-0.10%
17/10/23920.0000925.00007,0000.54%
16/10/23915.0000920.0000200055%
13/10/23915.0000915.000000.00%
12/10/23915.0000915.000000.00%
11/10/23911.0500915.00001000.43%
10/10/23910.0083911.050017,4000.11%
09/10/23910.0083910.008300.00%
06/10/23911.0000910.0083600-0.11%
05/10/23911.0435911.0000172,7000.00%
04/10/23913.0000911.043511,500-0.21%
03/10/23912.7527913.0000216,1000.03%
02/10/23913.0000912.752745,700-0.03%
29/09/23913.0000913.000000.00%
28/09/23906.9667913.00002,1000.67%
27/09/23799.9751906.96673,000 13.37%
26/09/23725.6800799.975155,60010.24%
25/09/23718.5000725.68007,5001.00%
22/09/23718.0109718.50003000.07%
21/09/23716.2000718.010918,4000.25%
20/09/23786.0333716.2000100-8.88%
19/09/23842.5500786.03331,200-6.71%
18/09/23963.4615842.5500900-12.55%
15/09/23991.1795963.46151,300-2.80%
14/09/23999.1534991.1795439,600-0.80%
13/09/23999.1534999.153400.00%
12/09/23998.7764999.1534149,3000.04%
11/09/23998.7764998.776400.00%
08/09/23990.2048998.776423,7000.87%
07/09/23999.9833990.204858,600-0.98%
06/09/23999.9894999.98333000.00%
05/09/23999.9500999.989455,4000.00%
04/09/231038.5714999.95002,000-3.72%
01/09/231055.14371038.5714700-1.57%
31/08/23958.35771055.143753,00010.10%
30/08/231081.6583958.357712,300-11.40%
29/08/231099.00001081.6583600-1.58%
28/08/231100.00001099.000600-0.09%
25/08/231026.56711100.00002007.15%
24/08/231095.00001026.56714,100-6.25%
22/08/231112.00001095.0006,300-1.53%
21/08/231113.81231112.00001,5000.16%
18/08/231115.19741113.812314,200-0.12%
17/08/231115.43671115.197415,2000.02%
16/08/231118.35771115.436715,000-0.26%
11/08/231118.35771118.357700.00%
10/08/231118.35771118.357700.00%
09/08/231118.55001118.35772,600-0.02%
08/08/231118.69791118.5500368,4000.01%
07/08/231218.85411118.697979,500-8.22%
04/08/231218.90001218.85419,7000.00%
03/08/231218.11201218.90007000.06%
02/08/231218.95001218.11202,500-0.07%
01/08/231218.95001218.95005000.00%
31/07/231218.95001218.950000.00%
28/07/231219.01001218.950080,8000.00%
27/07/231249.00001219.010020,000-2.40%
26/07/231249.00001249.000000.00%
25/07/231249.00001249.000000.00%
24/07/231248.95051249.00001000.00%
21/07/231250.01981248.950522,100-0.09%
20/07/231250.01981250.019800.00%
19/07/231249.00001250.019839,9000.08%
18/07/231250.00001249.000019,600-0.08%
17/07/231295.00001250.00001,500-3.47%
14/07/231295.00001295.000000.00%
13/07/231300.00001295.0000800-0.38%
12/07/231300.00001300.000000.00%
11/07/231299.90001300.00001.5000.01%
10/07/231299.99741299.90002,400-0.01%
07/07/231300.00001299.99741,2000.00%
06/07/231356.00001300.0000700-4.13%
05/07/231356.50121356.00001,200-0.04%
04/07/231358.35421356.5012154,400-0.14%
03/07/231418.48891358.35421,200-4.24%
30/06/231300.00001418.488924,7009.11%
29/06/231300.00001300.00002,1000.00%
28/06/231300.00001300.00002,2000.00%
27/06/231299.80001300.000017,6000.02%
26/06/231299.81811299.8000104,6000.00%
23/06/231299.78741299.8181115,3000.00%
22/06/231299.69221299.7874106,7000.01%
21/06/231449.26671299.692251,200-10.32%
20/06/231449.26671449.266700.00%
19/06/231494.02561449.266734,500-3.00%
16/06/231495.80001494.025657,500-0.12%
15/06/231495.80001495.800000.00%
14/06/231495.84621495.800032,8000.00%
13/06/231681.93971495.84622,600-11.06%
12/06/231681.95001681.93972,9000.00%
09/06/231462.60001681.950011,70015.00%
08/06/231271.85981462.600027,30015.00%
07/06/231226.10001271.859820,5003.73%
06/06/231066.20911226.1000127,50015.00%
05/06/231065.70001066.2091207,6000.05%
02/06/231065.64951065.700020,9000.00%
01/06/231065.59331065.64959,6000.01%
31/05/23928.07931065.593315,60014.82%
30/05/23824.1521928.079324,60012.61%
29/05/23730.0165824.152160,00012.89%
26/05/23730.0165730.016500.00%
24/05/23730.0488730.016596,1000.00%
23/05/23746.4546730.048833,800-2.20%
22/05/23752.6599746.4546583,300-0.82%
19/05/23710.1673752.6599978,3005.98%
18/05/23620.0000710.1673195,50014.54%
17/05/23540.1360620.000010014.79%
16/05/23540.0000540.1360135,5000.03%
15/05/23469.8775540.000010014.92%
12/05/23470.0461469.8775759,200-0.04%
11/05/23470.0000470.0461440,8000.01%
10/05/23482.9966470.00001,000-2.69%
09/05/23420.0000482.9966178,40015.00%
08/05/23371.1350420.00001,90013.17%
05/05/23371.1000371.13501,0000.01%
04/05/23371.1000371.10007,6000.30%
03/05/23370.0000370.00001,0000.00%
02/05/23360.0184370.00001,0002.77%
28/04/23360.1500360.0184112,600-0.04%
27/04/23360.1500360.150000.00%
26/04/23360.0450360.150099,6000.03%
25/04/23360.0000360.045048,8000.01%
24/04/23360.0000360.00003000.00%
21/04/23349.9523360.00004002.87%
20/04/23346.6319349.9523 218,2000.96%
19/04/23319.3158346.631928,8008.55%
17/04/23339.5157319.31581,900-5.95%
14/04/23339.9501339.515713,700-0.13%
13/04/23342.0846339.9501218,300-0.62%
12/04/23338.5294342.08461,3001.05%
11/04/23350.0000338.529427,200-3.28%
06/04/23349.6921350.00009,1000.09%
05/04/23350.0000349.6921 34,100-0.09%
04/04/23350.0001350.00006,500 0.00%
03/04/23315.0000350.0001 64,70011.11%
31/03/23315.0000315.000000.00%
30/03/23345.0000315.0000100-8.70%
29/03/23345.0246345.00002,700-0.01%
28/03/23341.3754345.024612,2001.07%
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%
16/03/23300.2661300.298825,400 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%