Zimplats Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	17.00	18.00	16.80	18.00	-	5.88%	57,497
Aug 31, 2026	16.50	17.20	16.50	17.00	17.00	0.18%	18,099
Aug 28, 2026	15.97	17.29	15.95	16.97	16.97	8.37%	58,622
Aug 27, 2026	15.53	15.73	15.39	15.66	15.66	2.35%	8,513
Aug 26, 2026	15.47	15.69	15.30	15.30	15.30	-1.29%	7,172
Aug 25, 2026	15.79	16.01	15.32	15.50	15.50	-1.46%	10,633
Aug 24, 2026	15.60	16.01	15.60	15.73	15.73	1.48%	8,802
Aug 21, 2026	16.20	16.20	15.50	15.50	15.50	-3.25%	8,654
Aug 20, 2026	15.65	16.40	15.56	16.02	16.02	3.49%	19,646
Aug 19, 2026	14.99	15.48	14.73	15.48	15.48	2.72%	9,239
Aug 18, 2026	15.40	15.86	14.99	15.07	15.07	-3.09%	7,729
Aug 17, 2026	15.50	15.62	14.89	15.55	15.55	4.43%	8,947
Aug 14, 2026	15.18	15.24	14.80	14.89	14.89	-1.72%	7,936
Aug 13, 2026	15.60	15.62	15.15	15.15	15.15	-3.81%	5,453
Aug 12, 2026	16.03	16.03	15.60	15.75	15.75	-2.17%	9,275
Aug 11, 2026	16.40	16.40	15.84	16.10	16.10	-0.12%	6,629
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