ZIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	14.86	15.30	14.84	14.82	-	3.24%	4,734,570
Oct 27, 2025	13.94	14.55	13.94	14.35	14.35	4.59%	5,654,579
Oct 24, 2025	13.80	14.03	13.56	13.72	13.72	-0.44%	2,146,159
Oct 23, 2025	14.05	14.14	13.70	13.78	13.78	-1.15%	3,137,467
Oct 22, 2025	13.70	13.95	13.55	13.94	13.94	2.20%	3,618,267
Oct 21, 2025	13.43	13.74	13.41	13.64	13.64	1.56%	2,627,827
Oct 20, 2025	13.65	13.93	13.41	13.43	13.43	-0.15%	3,229,151
Oct 17, 2025	13.33	13.72	13.19	13.45	13.45	0.98%	3,147,470
Oct 16, 2025	13.56	13.79	13.30	13.32	13.32	-1.91%	3,495,788
Oct 15, 2025	13.49	13.79	13.41	13.58	13.58	1.12%	4,011,277
Oct 14, 2025	12.70	13.57	12.52	13.43	13.43	5.58%	6,306,012
Oct 13, 2025	12.60	12.92	12.46	12.72	12.72	2.25%	4,228,480
Oct 10, 2025	12.92	13.04	12.33	12.44	12.44	-3.72%	6,012,478
Oct 9, 2025	13.60	13.71	12.91	12.92	12.92	-5.21%	6,430,189
Oct 8, 2025	13.48	13.65	13.36	13.63	13.63	0.96%	3,154,374
Oct 7, 2025	13.67	13.95	13.48	13.50	13.50	-1.46%	3,007,790
Oct 6, 2025	13.80	13.87	13.48	13.70	13.70	-1.51%	6,354,291
Oct 3, 2025	13.84	14.10	13.80	13.91	13.91	0.87%	3,108,868
Oct 2, 2025	13.80	13.93	13.54	13.79	13.79	0.58%	2,984,886
Oct 1, 2025	13.54	13.80	13.50	13.71	13.71	1.18%	3,905,410
Sep 30, 2025	13.48	13.69	13.42	13.55	13.55	-0.44%	4,211,549
Sep 29, 2025	13.96	14.00	13.47	13.61	13.61	-2.37%	4,762,146
Sep 26, 2025	14.08	14.22	13.94	13.94	13.94	-0.99%	2,648,448
Sep 25, 2025	14.31	14.31	13.92	14.08	14.08	-3.10%	4,269,311
Sep 24, 2025	14.46	14.60	14.41	14.53	14.53	0.97%	3,522,194
Sep 23, 2025	14.60	14.65	14.30	14.39	14.39	-1.77%	3,692,622
Sep 22, 2025	14.27	14.69	14.16	14.65	14.65	1.95%	3,281,852
Sep 19, 2025	14.79	14.80	14.32	14.37	14.37	-5.46%	7,083,231
Sep 18, 2025	14.81	15.45	14.77	15.20	15.20	2.91%	5,775,413
Sep 17, 2025	14.51	15.00	14.38	14.77	14.77	1.72%	5,286,274
Sep 16, 2025	14.80	14.80	14.42	14.52	14.52	-0.68%	5,064,924
Sep 15, 2025	14.89	15.21	14.44	14.62	14.62	7.26%	10,389,372
Sep 12, 2025	13.63	13.98	13.60	13.63	13.63	0.66%	3,836,915
Sep 11, 2025	13.19	13.60	13.13	13.54	13.54	2.58%	4,101,159
Sep 10, 2025	13.30	13.55	13.14	13.20	13.20	-0.75%	3,184,445
Sep 9, 2025	13.35	13.55	13.27	13.30	13.30	-0.60%	3,905,378
Sep 8, 2025	13.68	13.68	13.17	13.38	13.38	-0.82%	3,131,823
Sep 5, 2025	13.31	13.49	13.12	13.49	13.49	1.20%	3,216,520
Sep 4, 2025	13.55	13.60	13.32	13.33	13.33	-1.33%	3,123,111
Sep 3, 2025	13.51	13.65	13.43	13.51	13.51	-1.10%	3,231,987
Sep 2, 2025	13.44	14.00	13.39	13.66	13.66	0.37%	3,965,864
Aug 29, 2025	13.80	13.94	13.60	13.61	13.55	-1.80%	3,503,889
Aug 28, 2025	14.06	14.13	13.69	13.86	13.80	-2.46%	5,490,692
Aug 27, 2025	14.32	14.58	14.21	14.21	14.15	-1.80%	3,337,799
Aug 26, 2025	14.09	14.53	13.98	14.47	14.41	2.33%	6,079,153
Aug 25, 2025	14.32	14.38	14.10	14.14	14.08	-1.60%	5,640,427
Aug 22, 2025	14.65	14.95	14.30	14.37	14.31	-2.24%	7,414,595
Aug 21, 2025	15.15	15.43	14.54	14.70	14.64	-4.11%	7,601,650
Aug 20, 2025	14.43	15.57	13.80	15.33	15.26	-1.41%	14,116,833
Aug 19, 2025	16.17	16.28	15.44	15.55	15.48	-3.83%	9,580,180