Ziga Innovation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	1.12	1.17	1.12	1.16	1.16	4.50%	5,339,956
Sep 2, 2026	1.15	1.18	1.11	1.11	1.11	-4.31%	6,411,932
Sep 1, 2026	1.22	1.24	1.16	1.16	1.16	-3.33%	7,811,952
Aug 31, 2026	1.22	1.25	1.17	1.20	1.20	-2.44%	10,135,626
Aug 28, 2026	1.29	1.30	1.23	1.23	1.23	-4.65%	22,316,625
Aug 27, 2026	1.19	1.30	1.16	1.29	1.29	9.32%	32,585,529
Aug 26, 2026	1.20	1.22	1.17	1.18	1.18	-2.48%	11,137,270
Aug 25, 2026	1.20	1.27	1.20	1.21	1.21	6.14%	51,795,805
Aug 24, 2026	1.13	1.26	1.10	1.14	1.14	-0.87%	42,715,484
Aug 21, 2026	1.10	1.26	1.08	1.15	1.15	4.55%	70,935,753
Aug 20, 2026	0.98	1.12	0.98	1.10	1.10	18.28%	50,636,552
Aug 19, 2026	0.95	0.95	0.91	0.93	0.93	-1.06%	1,098,300
Aug 18, 2026	0.96	0.96	0.92	0.94	0.94	1.08%	4,431,609
Aug 17, 2026	0.92	0.94	0.92	0.93	0.93	-	3,306,212
Aug 14, 2026	0.89	0.97	0.89	0.93	0.93	6.90%	21,533,874
Aug 13, 2026	0.86	0.88	0.85	0.87	0.87	2.35%	1,900,471
Aug 11, 2026	0.84	0.86	0.84	0.85	0.85	1.19%	649,095
Aug 10, 2026	0.86	0.86	0.84	0.84	0.84	-1.18%	1,087,469
Aug 7, 2026	0.85	0.86	0.84	0.85	0.85	-	1,076,219
Aug 6, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	525,711
Aug 5, 2026	0.86	0.87	0.85	0.86	0.86	-	860,597
Aug 4, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	616,875
Aug 3, 2026	0.87	0.88	0.86	0.87	0.87	1.16%	440,100
Jul 31, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	696,210
Jul 30, 2026	0.86	0.88	0.86	0.87	0.87	-	1,524,726
Jul 27, 2026	0.87	0.88	0.86	0.87	0.87	-	376,104
Jul 24, 2026	0.86	0.89	0.86	0.87	0.87	1.16%	1,332,901
Jul 23, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	557,582
Jul 22, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	622,822
Jul 21, 2026	0.87	0.88	0.87	0.88	0.88	-	497,219
Jul 20, 2026	0.87	0.88	0.87	0.88	0.88	-	1,222,502
Jul 17, 2026	0.88	0.89	0.86	0.88	0.88	1.15%	905,102
Jul 16, 2026	0.89	0.90	0.87	0.87	0.87	-2.25%	1,293,907
Jul 15, 2026	0.90	0.90	0.88	0.89	0.89	-	1,549,440
Jul 14, 2026	0.90	0.90	0.88	0.89	0.89	-	572,921
Jul 13, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	1,060,156
Jul 10, 2026	0.89	0.90	0.87	0.90	0.90	1.12%	3,408,450
Jul 9, 2026	0.87	0.90	0.87	0.89	0.89	3.49%	4,026,159
Jul 8, 2026	0.86	0.89	0.86	0.86	0.86	-	2,387,812
Jul 7, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	1,104,910
Jul 6, 2026	0.88	0.89	0.87	0.87	0.87	-	725,201
Jul 3, 2026	0.88	0.88	0.86	0.87	0.87	1.16%	1,387,937
Jul 2, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	676,905
Jul 1, 2026	0.88	0.88	0.87	0.87	0.87	-	567,168
Jun 30, 2026	0.87	0.88	0.86	0.87	0.87	-	761,214
Jun 29, 2026	0.86	0.88	0.86	0.87	0.87	-	767,850
Jun 26, 2026	0.86	0.87	0.85	0.87	0.87	-	1,313,501
Jun 25, 2026	0.88	0.89	0.86	0.87	0.87	-1.14%	1,792,100
Jun 24, 2026	0.87	0.89	0.87	0.88	0.88	1.15%	810,200
Jun 23, 2026	0.89	0.92	0.87	0.87	0.87	-2.25%	2,481,057