Zimplats Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.03	13.20	12.48	12.67	12.67	-3.13%	16,096
Oct 29, 2026	13.56	13.56	13.01	13.08	13.08	-5.90%	11,328
Oct 28, 2026	14.00	14.00	13.22	13.90	13.90	5.22%	6,719
Oct 27, 2026	13.40	13.65	13.21	13.21	13.21	-0.08%	5,919
Oct 26, 2026	14.10	14.10	13.21	13.22	13.22	-5.64%	1,954
Oct 23, 2026	13.00	14.01	13.00	14.01	14.01	7.77%	10,821
Oct 22, 2026	13.99	14.19	12.85	13.00	13.00	-3.92%	13,061
Oct 21, 2026	14.36	14.84	13.52	13.53	13.53	-4.99%	13,657
Oct 20, 2026	14.19	14.67	14.06	14.24	14.24	2.01%	3,464
Oct 19, 2026	14.31	14.31	13.53	13.96	13.96	-2.45%	3,959
Oct 16, 2026	14.80	15.00	14.20	14.31	14.31	-2.05%	4,573
Oct 15, 2026	14.61	14.61	13.30	14.61	14.61	-2.60%	10,120
Oct 14, 2026	14.20	15.00	14.20	15.00	15.00	7.14%	1,926
Oct 13, 2026	14.11	15.09	14.00	14.00	14.00	-0.78%	5,415
Oct 12, 2026	15.01	15.01	14.01	14.11	14.11	-5.93%	4,334
Oct 9, 2026	15.10	15.20	14.13	15.00	15.00	6.16%	3,433
Oct 8, 2026	14.00	14.66	14.00	14.13	14.13	-0.42%	8,852
Oct 7, 2026	14.38	14.38	14.04	14.19	14.19	-1.32%	6,693
Oct 6, 2026	14.38	14.38	14.20	14.38	14.38	-	2,570
Oct 5, 2026	14.31	14.50	14.31	14.38	14.38	0.49%	11,285
Oct 2, 2026	14.31	14.59	14.31	14.31	14.31	-	7,339
Oct 1, 2026	14.31	14.64	14.31	14.31	14.31	-	7,497
Sep 30, 2026	14.99	14.99	14.28	14.31	14.31	-4.54%	14,900
Sep 29, 2026	14.25	14.99	13.80	14.99	14.99	5.05%	6,490
Sep 28, 2026	15.15	15.43	14.19	14.27	14.27	-3.06%	14,448
Sep 25, 2026	15.22	15.22	14.70	14.72	14.72	-3.29%	13,303
Sep 24, 2026	15.30	15.35	15.15	15.22	15.22	-2.44%	2,926
Sep 23, 2026	15.50	15.95	15.31	15.60	15.60	0.65%	5,854
Sep 22, 2026	15.35	15.70	15.35	15.50	15.50	1.31%	2,238
Sep 21, 2026	15.61	15.99	15.30	15.30	15.30	-1.99%	2,625
Sep 18, 2026	15.71	15.73	15.39	15.61	15.61	2.23%	5,925
Sep 17, 2026	15.45	15.63	15.15	15.27	15.27	-0.20%	11,176
Sep 16, 2026	15.77	15.77	15.02	15.30	15.30	-0.71%	17,847
Sep 15, 2026	15.88	15.88	15.40	15.41	15.41	-2.96%	20,798
Sep 14, 2026	16.80	16.81	15.88	15.88	15.88	-3.82%	19,416
Sep 11, 2026	16.78	16.90	16.36	16.51	16.51	-2.88%	10,199
Sep 10, 2026	17.92	17.92	16.76	17.00	17.00	-5.03%	17,688
Sep 9, 2026	17.85	17.99	17.50	17.90	17.90	-	18,458
Sep 8, 2026	17.45	17.90	17.45	17.90	17.90	2.64%	7,273
Sep 7, 2026	17.34	17.60	17.13	17.44	17.44	0.58%	22,086
Sep 4, 2026	17.20	17.90	16.96	17.34	17.34	2.00%	11,610
Sep 3, 2026	16.99	17.41	16.62	17.00	17.00	2.84%	17,496
Sep 2, 2026	18.00	18.00	16.20	16.53	16.53	-7.65%	50,785
Sep 1, 2026	17.00	18.00	16.80	17.90	17.90	5.29%	57,629
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