Ziga Innovation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	1.03	1.03	1.01	1.01	-	1.00%	1,530,997
Feb 9, 2026	1.00	1.03	0.99	1.00	1.00	1.01%	2,887,304
Feb 6, 2026	1.00	1.00	0.99	0.99	0.99	-1.00%	1,319,820
Feb 5, 2026	1.01	1.03	0.99	1.00	1.00	-0.99%	2,759,824
Feb 4, 2026	1.02	1.04	1.00	1.01	1.01	-0.98%	3,116,805
Feb 3, 2026	1.07	1.07	1.02	1.02	1.02	-1.92%	6,748,964
Feb 2, 2026	1.03	1.04	0.99	1.04	1.04	-	6,954,516
Jan 30, 2026	1.05	1.11	1.04	1.04	1.04	-	23,053,520
Jan 29, 2026	0.96	1.05	0.93	1.04	1.04	8.33%	25,679,600
Jan 28, 2026	0.83	0.99	0.83	0.96	0.96	17.07%	13,970,250
Jan 27, 2026	0.81	0.83	0.81	0.82	0.82	-	333,902
Jan 26, 2026	0.82	0.83	0.81	0.82	0.82	-	243,607
Jan 23, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	549,665
Jan 22, 2026	0.86	0.86	0.83	0.84	0.84	-1.18%	691,014
Jan 21, 2026	0.84	0.86	0.83	0.85	0.85	2.41%	830,148
Jan 20, 2026	0.83	0.84	0.82	0.83	0.83	1.22%	602,692
Jan 19, 2026	0.82	0.83	0.81	0.82	0.82	-	771,490
Jan 16, 2026	0.82	0.84	0.82	0.82	0.82	-	517,846
Jan 15, 2026	0.82	0.84	0.81	0.82	0.82	1.23%	335,830
Jan 14, 2026	0.83	0.84	0.81	0.81	0.81	-2.41%	483,315
Jan 13, 2026	0.85	0.86	0.83	0.83	0.83	-3.49%	557,585
Jan 12, 2026	0.85	0.87	0.85	0.86	0.86	-	265,645
Jan 9, 2026	0.88	0.88	0.85	0.86	0.86	-1.15%	685,700
Jan 8, 2026	0.88	0.89	0.86	0.87	0.87	-1.14%	508,901
Jan 7, 2026	0.88	0.89	0.88	0.88	0.88	-	236,202
Jan 6, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	299,300
Jan 5, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	350,454
Dec 30, 2025	0.89	0.89	0.88	0.88	0.88	-1.12%	243,501
Dec 29, 2025	0.88	0.90	0.88	0.89	0.89	1.14%	281,500
Dec 26, 2025	0.88	0.90	0.88	0.88	0.88	-	327,520
Dec 25, 2025	0.90	0.91	0.88	0.88	0.88	-1.12%	344,594
Dec 24, 2025	0.90	0.90	0.88	0.89	0.89	-	342,300
Dec 23, 2025	0.89	0.90	0.89	0.89	0.89	-	494,610
Dec 22, 2025	0.88	0.89	0.87	0.89	0.89	-	355,610
Dec 19, 2025	0.90	0.91	0.88	0.89	0.89	-	309,810
Dec 18, 2025	0.90	0.93	0.88	0.89	0.89	-	686,921
Dec 17, 2025	0.88	0.92	0.87	0.89	0.89	3.49%	1,669,294
Dec 16, 2025	0.89	0.89	0.86	0.86	0.86	-2.27%	892,700
Dec 15, 2025	0.87	0.89	0.87	0.88	0.88	-	496,200
Dec 12, 2025	0.89	0.89	0.87	0.88	0.88	1.15%	468,400
Dec 11, 2025	0.89	0.89	0.87	0.87	0.87	-	388,870
Dec 9, 2025	0.88	0.90	0.86	0.87	0.87	-1.14%	745,910
Dec 8, 2025	0.89	0.90	0.87	0.88	0.88	-1.12%	520,030
Dec 4, 2025	0.91	0.91	0.89	0.89	0.89	-1.11%	358,100
Dec 3, 2025	0.91	0.92	0.90	0.90	0.90	1.12%	521,200
Dec 2, 2025	0.93	0.93	0.89	0.89	0.89	-1.11%	398,530
Dec 1, 2025	0.91	0.93	0.90	0.90	0.90	-2.17%	381,602
Nov 28, 2025	0.91	0.92	0.90	0.92	0.92	1.10%	262,680
Nov 27, 2025	0.89	0.92	0.89	0.91	0.91	3.41%	794,004
Nov 26, 2025	0.91	0.91	0.88	0.88	0.88	-	268,600