ZE PAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	17.98	18.12	17.92	18.00	18.00	-	14,133
Nov 3, 2026	17.98	18.12	17.94	18.00	18.00	-0.66%	13,475
Nov 2, 2026	18.10	18.28	17.92	18.12	18.12	-0.88%	17,500
Oct 30, 2026	18.50	18.52	18.12	18.28	18.28	-1.83%	12,586
Oct 29, 2026	19.02	19.22	18.52	18.62	18.62	-2.72%	36,174
Oct 28, 2026	18.98	19.20	18.90	19.14	19.14	0.53%	23,104
Oct 27, 2026	19.00	19.24	18.98	19.04	19.04	0.21%	5,175
Oct 26, 2026	19.10	19.30	18.96	19.00	19.00	-1.04%	4,763
Oct 23, 2026	19.10	19.20	18.92	19.20	19.20	0.73%	6,557
Oct 22, 2026	19.46	19.56	19.00	19.06	19.06	-2.76%	6,363
Oct 21, 2026	19.76	19.92	19.48	19.60	19.60	0.51%	13,564
Oct 20, 2026	18.98	19.88	18.86	19.50	19.50	2.74%	20,752
Oct 19, 2026	19.14	19.24	18.80	18.98	18.98	-0.84%	21,384
Oct 16, 2026	19.38	19.38	18.80	19.14	19.14	-1.24%	30,373
Oct 15, 2026	20.15	20.20	19.26	19.38	19.38	-4.77%	46,970
Oct 14, 2026	20.00	21.30	19.98	20.35	20.35	2.99%	174,110
Oct 13, 2026	18.70	19.80	18.70	19.76	19.76	5.44%	113,549
Oct 12, 2026	18.62	18.82	18.58	18.74	18.74	0.64%	27,706
Oct 9, 2026	18.46	18.66	18.44	18.62	18.62	0.87%	33,267
Oct 8, 2026	18.30	18.54	18.28	18.46	18.46	0.65%	45,082
Oct 7, 2026	18.40	18.40	18.24	18.34	18.34	-	21,461
Oct 6, 2026	18.50	18.50	18.24	18.34	18.34	-	27,225
Oct 5, 2026	18.90	18.90	18.06	18.34	18.34	6.13%	65,528
Oct 2, 2026	17.26	17.38	17.02	17.28	17.28	-0.23%	8,927
Oct 1, 2026	17.50	17.56	17.24	17.32	17.32	-1.03%	3,601
Sep 30, 2026	17.50	17.72	17.36	17.50	17.50	-0.57%	7,107
Sep 29, 2026	17.60	17.90	17.50	17.60	17.60	-	2,660
Sep 28, 2026	17.56	17.70	17.50	17.60	17.60	0.23%	2,549
Sep 25, 2026	17.86	17.88	17.52	17.56	17.56	-0.68%	3,386
Sep 24, 2026	17.76	17.94	17.68	17.68	17.68	-0.67%	1,616
Sep 23, 2026	17.96	18.16	17.78	17.80	17.80	-0.56%	953
Sep 22, 2026	17.76	18.38	17.76	17.90	17.90	0.45%	824
Sep 21, 2026	18.18	18.28	17.80	17.82	17.82	-0.34%	1,429
Sep 18, 2026	18.04	18.42	17.72	17.88	17.88	-0.89%	4,254
Sep 17, 2026	18.38	18.38	18.00	18.04	18.04	-1.96%	4,312
Sep 16, 2026	17.84	18.48	17.66	18.40	18.40	2.91%	3,128
Sep 15, 2026	18.40	18.40	17.84	17.88	17.88	-1.43%	4,660
Sep 14, 2026	19.00	19.06	18.14	18.14	18.14	-2.58%	4,178
Sep 11, 2026	18.88	19.16	18.62	18.62	18.62	0.54%	13,365
Sep 10, 2026	18.98	19.00	18.42	18.52	18.52	-1.70%	12,434
Sep 9, 2026	18.46	18.98	18.04	18.84	18.84	3.29%	19,553
Sep 8, 2026	17.98	18.48	17.82	18.24	18.24	1.45%	14,697
Sep 7, 2026	17.58	18.16	17.58	17.98	17.98	2.28%	4,703
Sep 4, 2026	17.74	17.74	17.58	17.58	17.58	-0.57%	6,591
Sep 3, 2026	17.56	17.74	17.46	17.68	17.68	0.45%	2,049
Sep 2, 2026	17.74	17.74	17.42	17.60	17.60	-0.56%	3,016
Sep 1, 2026	17.86	17.90	17.50	17.70	17.70	-	4,312
Aug 31, 2026	17.88	18.20	17.70	17.70	17.70	-0.23%	2,706
Aug 28, 2026	17.96	18.22	17.50	17.74	17.74	-1.33%	4,281
Aug 27, 2026	17.90	18.20	17.90	17.98	17.98	0.45%	3,729