Zimplats Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	18.00	18.15	17.04	17.04	17.04	-1.79%	15,705
Mar 17, 2026	17.40	18.14	17.24	17.35	17.35	0.81%	27,237
Mar 16, 2026	17.75	17.86	17.20	17.21	17.21	-5.96%	42,840
Mar 13, 2026	18.46	19.05	18.11	18.30	18.30	-1.45%	25,453
Mar 12, 2026	19.82	20.00	18.55	18.57	18.57	-6.31%	35,201
Mar 11, 2026	21.00	21.00	19.57	19.82	19.82	0.61%	8,483
Mar 10, 2026	19.12	19.96	19.12	19.70	19.70	3.74%	15,511
Mar 9, 2026	19.50	19.95	18.70	18.99	18.99	-6.45%	39,819
Mar 6, 2026	21.00	21.00	19.66	20.30	20.30	-5.80%	35,812
Mar 5, 2026	20.98	21.55	20.50	21.55	21.55	5.33%	43,695
Mar 4, 2026	20.01	20.55	19.45	20.46	20.46	-4.26%	39,729
Mar 3, 2026	21.99	21.99	20.89	21.37	21.37	-1.48%	30,915
Mar 2, 2026	21.00	21.80	20.16	21.69	21.69	3.78%	63,786
Feb 27, 2026	20.38	21.50	20.37	20.90	20.90	3.21%	66,074
Feb 26, 2026	20.90	21.00	20.10	20.25	20.25	-0.59%	48,947
Feb 25, 2026	20.00	21.19	20.00	20.37	20.37	0.49%	88,754
Feb 24, 2026	19.95	20.63	19.70	20.27	20.27	1.86%	38,332
Feb 23, 2026	20.00	20.32	19.70	19.90	19.90	1.12%	21,482
Feb 20, 2026	19.90	20.26	19.65	19.68	19.68	-1.60%	29,899
Feb 19, 2026	19.70	20.42	19.70	20.00	20.00	2.99%	12,126
Feb 18, 2026	19.62	19.70	18.60	19.42	19.42	0.26%	23,723
Feb 17, 2026	19.20	19.37	18.46	19.37	19.37	0.68%	16,445
Feb 16, 2026	19.51	20.02	19.00	19.24	19.24	-0.67%	30,188
Feb 13, 2026	20.63	20.66	18.94	19.37	19.37	-10.28%	46,656
Feb 12, 2026	22.57	22.80	21.59	21.59	21.59	-2.57%	26,071
Feb 11, 2026	22.85	22.93	21.99	22.16	22.16	-3.40%	29,852
Feb 10, 2026	21.79	22.98	21.78	22.94	22.94	5.28%	52,897
Feb 9, 2026	20.91	22.12	20.91	21.79	21.79	5.93%	25,667
Feb 6, 2026	21.06	21.48	20.52	20.57	20.57	-5.38%	92,273
Feb 5, 2026	22.15	22.39	21.60	21.74	21.74	-2.95%	55,222
Feb 4, 2026	22.06	22.67	21.81	22.40	22.40	2.75%	27,186
Feb 3, 2026	21.35	21.98	20.96	21.80	21.80	1.49%	35,651
Feb 2, 2026	21.52	22.21	20.67	21.48	21.48	-5.58%	82,524
Jan 30, 2026	23.75	23.90	22.63	22.75	22.75	-5.37%	38,579
Jan 29, 2026	24.65	24.89	23.41	24.04	24.04	-1.07%	63,783
Jan 28, 2026	24.52	25.00	24.24	24.30	24.30	-0.90%	22,978
Jan 27, 2026	24.54	25.00	24.20	24.52	24.52	0.95%	48,905
Jan 23, 2026	23.72	24.70	23.72	24.29	24.29	6.07%	50,733
Jan 22, 2026	23.80	24.27	22.64	22.90	22.90	-4.38%	34,361
Jan 21, 2026	23.31	24.56	23.31	23.95	23.95	4.59%	45,037
Jan 20, 2026	23.33	23.33	22.50	22.90	22.90	-0.95%	22,638
Jan 19, 2026	23.21	23.35	23.03	23.12	23.12	0.52%	14,656
Jan 16, 2026	22.81	23.50	22.80	23.00	23.00	-	27,583
Jan 15, 2026	23.95	24.00	22.85	23.00	23.00	-4.17%	40,995
Jan 14, 2026	23.99	24.00	23.11	24.00	24.00	0.88%	47,947
Jan 13, 2026	23.99	24.44	23.39	23.79	23.79	0.59%	35,296
Jan 12, 2026	23.45	24.37	23.45	23.65	23.65	0.85%	34,163
Jan 9, 2026	24.00	24.00	23.09	23.45	23.45	-2.29%	12,324
Jan 8, 2026	23.80	24.24	23.09	24.00	24.00	-1.32%	25,089
Jan 7, 2026	23.99	24.79	23.99	24.32	24.32	3.05%	51,868