Ziga Innovation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.89	0.90	0.88	0.89	0.89	-	2,192,176
May 29, 2026	0.90	0.90	0.88	0.89	0.89	-	763,201
May 28, 2026	0.90	0.91	0.88	0.89	0.89	-	1,241,300
May 27, 2026	0.90	0.91	0.89	0.89	0.89	-	1,978,610
May 26, 2026	0.92	0.92	0.89	0.89	0.89	-2.20%	1,545,221
May 25, 2026	0.89	0.93	0.89	0.91	0.91	1.11%	1,545,202
May 22, 2026	0.90	0.92	0.89	0.90	0.90	-	1,957,700
May 21, 2026	0.88	0.93	0.88	0.90	0.90	2.27%	3,329,310
May 20, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	1,096,311
May 19, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	1,283,259
May 18, 2026	0.88	0.91	0.88	0.90	0.90	1.12%	1,211,003
May 15, 2026	0.92	0.92	0.88	0.89	0.89	-3.26%	5,200,983
May 14, 2026	0.94	0.95	0.92	0.92	0.92	-1.08%	3,545,703
May 13, 2026	0.97	0.98	0.92	0.93	0.93	-3.12%	12,402,960
May 12, 2026	0.92	0.99	0.92	0.96	0.96	5.49%	31,805,460
May 11, 2026	0.88	0.94	0.88	0.91	0.91	2.25%	12,024,300
May 8, 2026	0.90	0.90	0.86	0.89	0.89	-	4,526,200
May 7, 2026	0.90	0.91	0.88	0.89	0.89	-	1,961,567
May 6, 2026	0.90	0.92	0.89	0.89	0.89	-	3,432,685
May 5, 2026	0.90	0.92	0.88	0.89	0.89	-	1,174,600
Apr 30, 2026	0.91	0.91	0.88	0.89	0.89	-1.11%	363,000
Apr 29, 2026	0.88	0.90	0.88	0.90	0.90	3.45%	1,451,901
Apr 28, 2026	0.91	0.91	0.87	0.87	0.87	-2.25%	523,384
Apr 27, 2026	0.88	0.93	0.87	0.89	0.89	1.14%	2,267,600
Apr 24, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	1,067,445
Apr 23, 2026	0.90	0.95	0.88	0.89	0.89	-	5,859,707
Apr 22, 2026	0.88	0.91	0.87	0.89	0.89	2.30%	2,413,367
Apr 21, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	234,400
Apr 20, 2026	0.87	0.88	0.87	0.88	0.88	-	328,518
Apr 17, 2026	0.88	0.89	0.87	0.88	0.88	-1.12%	186,000
Apr 16, 2026	0.87	0.90	0.87	0.89	0.89	1.14%	481,300
Apr 10, 2026	0.90	0.90	0.87	0.88	0.88	-	1,196,905
Apr 9, 2026	0.91	0.91	0.88	0.88	0.88	-3.30%	767,200
Apr 8, 2026	0.89	0.93	0.89	0.91	0.91	3.41%	1,011,604
Apr 7, 2026	0.89	0.92	0.88	0.88	0.88	-	2,241,788
Apr 3, 2026	0.90	0.92	0.85	0.88	0.88	-2.22%	1,436,102
Apr 2, 2026	0.90	0.92	0.89	0.90	0.90	-	896,810
Apr 1, 2026	0.94	0.94	0.90	0.90	0.90	-4.26%	3,104,402
Mar 31, 2026	0.94	0.97	0.94	0.94	0.94	-	3,099,200
Mar 30, 2026	0.91	1.00	0.91	0.94	0.94	4.44%	16,670,020
Mar 27, 2026	0.86	0.93	0.84	0.90	0.90	5.88%	10,810,130
Mar 26, 2026	0.84	0.87	0.82	0.85	0.85	2.41%	2,259,403
Mar 25, 2026	0.81	0.85	0.81	0.83	0.83	2.47%	1,684,820
Mar 24, 2026	0.82	0.83	0.81	0.81	0.81	-	549,712
Mar 23, 2026	0.84	0.84	0.81	0.81	0.81	-4.71%	845,503
Mar 20, 2026	0.85	0.87	0.84	0.85	0.85	1.19%	540,253
Mar 19, 2026	0.87	0.87	0.84	0.84	0.84	-4.55%	931,900
Mar 18, 2026	0.87	0.88	0.86	0.88	0.88	1.15%	1,101,714
Mar 17, 2026	0.87	0.89	0.86	0.87	0.87	-	1,271,105
Mar 16, 2026	0.87	0.89	0.85	0.87	0.87	2.35%	4,187,110