IST:ZGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	26.50	27.38	24.86	24.86	24.86	-9.99%	6,924,935
Feb 25, 2026	30.66	31.00	27.62	27.62	27.62	-9.97%	9,111,109
Feb 24, 2026	27.26	30.68	26.60	30.68	30.68	9.96%	5,752,354
Feb 23, 2026	31.00	31.50	27.90	27.90	27.90	-10.00%	6,085,225
Feb 20, 2026	33.06	33.60	31.00	31.00	31.00	-6.06%	4,593,390
Feb 19, 2026	34.70	36.38	33.00	33.00	33.00	-5.66%	6,553,750
Feb 18, 2026	32.24	36.00	31.34	34.98	34.98	6.26%	7,348,178
Feb 17, 2026	33.00	34.40	31.04	32.92	32.92	-0.54%	7,265,260
Feb 16, 2026	32.52	35.28	32.10	33.10	33.10	-2.59%	5,588,734
Feb 13, 2026	33.56	37.76	33.42	33.98	33.98	-4.01%	7,234,635
Feb 12, 2026	33.40	36.30	30.20	35.40	35.40	5.55%	9,533,587
Feb 11, 2026	29.70	33.54	28.22	33.54	33.54	9.97%	10,540,970
Feb 10, 2026	29.00	30.50	28.70	30.50	30.50	9.95%	9,484,743
Feb 9, 2026	26.48	27.74	26.34	27.74	27.74	9.99%	4,176,500
Feb 6, 2026	25.22	25.22	24.20	25.22	25.22	9.94%	5,771,142
Feb 5, 2026	20.86	22.94	19.19	22.94	22.94	9.97%	31,189,690
Feb 4, 2026	21.58	22.88	20.02	20.86	20.86	-3.69%	42,801,770
Feb 3, 2026	24.00	24.60	21.34	21.66	21.66	-8.61%	48,675,850
Feb 2, 2026	21.56	23.70	20.62	23.70	23.70	9.93%	36,943,700
Jan 30, 2026	20.88	23.10	19.84	21.56	21.56	2.67%	65,321,290
Jan 29, 2026	24.02	24.02	20.00	21.00	21.00	-3.85%	101,779,900
Jan 28, 2026	21.84	21.84	21.00	21.84	21.84	9.91%	5,472,517
Jan 27, 2026	19.87	19.87	19.87	19.87	19.87	9.96%	4,437,451
Jan 26, 2026	18.07	18.07	17.21	18.07	18.07	9.98%	12,088,190
Jan 23, 2026	16.43	16.43	16.43	16.43	16.43	9.97%	3,899,447
Jan 22, 2026	13.60	14.94	13.15	14.94	14.94	9.93%	78,090,930
Jan 21, 2026	14.28	14.28	12.66	13.59	13.59	4.62%	117,138,400
Jan 20, 2026	12.99	12.99	12.99	12.99	12.99	9.99%	3,226,966
Jan 19, 2026	11.81	11.81	11.81	11.81	11.81	9.96%	7,107,910