Zimplats Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	15.67	16.40	15.60	16.12	16.12	3.40%	16,271
Aug 7, 2026	15.50	15.85	15.19	15.59	15.59	-0.13%	8,794
Aug 6, 2026	15.80	16.28	15.46	15.61	15.61	-0.95%	21,333
Aug 5, 2026	16.15	16.50	15.13	15.76	15.76	-0.57%	20,677
Aug 4, 2026	14.20	15.85	14.19	15.85	15.85	10.61%	41,119
Aug 3, 2026	14.15	14.36	13.62	14.33	14.33	2.36%	11,366
Jul 31, 2026	13.49	14.40	13.49	14.00	14.00	3.78%	15,115
Jul 30, 2026	13.64	13.99	13.30	13.49	13.49	-1.17%	16,722
Jul 29, 2026	13.52	13.92	13.35	13.65	13.65	1.11%	8,242
Jul 28, 2026	13.62	13.62	13.36	13.50	13.50	0.75%	7,647
Jul 27, 2026	13.27	13.43	13.27	13.40	13.40	0.98%	3,079
Jul 24, 2026	13.17	13.40	13.10	13.27	13.27	1.22%	5,717
Jul 23, 2026	13.77	13.99	13.11	13.11	13.11	-3.39%	18,312
Jul 22, 2026	13.50	13.77	13.19	13.57	13.57	3.83%	5,687
Jul 21, 2026	13.00	13.36	12.81	13.07	13.07	2.27%	3,604
Jul 20, 2026	13.00	13.00	12.52	12.78	12.78	0.47%	14,682
Jul 17, 2026	13.20	13.20	12.62	12.72	12.72	-3.64%	20,867
Jul 16, 2026	13.21	13.38	13.20	13.20	13.20	-0.15%	2,792
Jul 15, 2026	13.80	13.80	13.15	13.22	13.22	1.07%	3,963
Jul 14, 2026	13.12	13.39	12.91	13.08	13.08	-0.15%	9,759
Jul 13, 2026	13.30	13.36	13.06	13.10	13.10	-1.87%	6,367
Jul 10, 2026	12.82	13.35	12.82	13.35	13.35	4.13%	3,236
Jul 9, 2026	12.54	13.00	12.51	12.82	12.82	-0.54%	19,975
Jul 8, 2026	13.45	13.45	12.77	12.89	12.89	-4.52%	8,815
Jul 7, 2026	13.68	13.83	13.50	13.50	13.50	-1.32%	6,211
Jul 6, 2026	13.54	13.96	13.54	13.68	13.68	1.03%	5,669
Jul 3, 2026	13.50	13.60	13.10	13.54	13.54	4.23%	11,945
Jul 2, 2026	12.90	13.06	12.50	12.99	12.99	0.70%	5,559
Jul 1, 2026	13.10	13.11	12.76	12.90	12.90	-1.45%	8,592
Jun 30, 2026	13.00	13.09	12.70	13.09	13.09	1.32%	23,695
Jun 29, 2026	13.01	13.57	12.76	12.92	12.92	0.94%	21,579
Jun 26, 2026	13.01	13.15	12.36	12.80	12.80	1.03%	131,954
Jun 25, 2026	13.50	13.56	12.54	12.67	12.67	-6.15%	64,626
Jun 24, 2026	13.50	13.77	13.50	13.50	13.50	0.90%	21,823
Jun 23, 2026	14.33	14.33	13.38	13.38	13.38	-7.15%	16,375
Jun 22, 2026	14.77	14.77	13.99	14.41	14.41	4.34%	15,914
Jun 19, 2026	15.10	15.10	13.78	13.81	13.81	-4.30%	37,531
Jun 18, 2026	15.48	15.48	14.26	14.43	14.43	-4.44%	46,208
Jun 17, 2026	14.79	15.28	14.77	15.10	15.10	2.65%	11,076
Jun 16, 2026	15.50	15.58	14.71	14.71	14.71	-1.93%	10,140
Jun 15, 2026	15.00	15.43	14.79	15.00	15.00	2.04%	15,093
Jun 12, 2026	15.00	15.21	14.66	14.70	14.70	-	30,355
Jun 11, 2026	15.03	15.03	14.20	14.70	14.70	-3.80%	38,260
Jun 10, 2026	15.77	16.08	15.01	15.28	15.28	-3.11%	12,459
Jun 9, 2026	16.15	16.15	15.18	15.77	15.77	0.70%	12,828
Jun 5, 2026	16.15	16.15	15.52	15.66	15.66	-2.31%	24,629
Jun 4, 2026	16.42	16.42	15.80	16.03	16.03	-2.85%	23,231
Jun 3, 2026	16.29	17.01	16.29	16.50	16.50	1.10%	8,020
Jun 2, 2026	16.50	16.53	16.10	16.32	16.32	-1.69%	2,519
Jun 1, 2026	16.26	16.60	16.01	16.60	16.60	2.09%	9,530