ZARBRL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.3091 | 0.0015 | 0.49% | 0.3081 | 0.3098 | 0.3079 | 0 |
Jul 25 2024 | 0.3077 | -0.0005 | -0.17% | 0.3042 | 0.3079 | 0.3042 | 0 |
Jul 24 2024 | 0.3082 | 0.0044 | 1.46% | 0.3031 | 0.3083 | 0.3031 | 0 |
Jul 23 2024 | 0.3038 | -0.0014 | -0.46% | 0.3073 | 0.3073 | 0.3016 | 0 |
Jul 22 2024 | 0.3051 | 0.0018 | 0.60% | 0.304 | 0.3077 | 0.3031 | 0 |
Jul 21 2024 | 0.3033 | -0.0034 | -1.10% | 0.3033 | 0.3033 | 0.3033 | 0 |
Jul 20 2024 | 0.3067 | 0.00 | 0.00% | 0.3067 | 0.3067 | 0.3067 | 0 |
Jul 19 2024 | 0.3067 | 0.0008 | 0.26% | 0.3015 | 0.3067 | 0.3012 | 0 |
Jul 18 2024 | 0.3059 | 0.0045 | 1.49% | 0.2979 | 0.3063 | 0.2983 | 0 |
Jul 17 2024 | 0.3014 | -0.0003 | -0.09% | 0.3018 | 0.3018 | 0.2984 | 0 |
Jul 16 2024 | 0.3017 | 0.0027 | 0.92% | 0.2988 | 0.3024 | 0.2984 | 0 |
Jul 15 2024 | 0.2989 | -0.0034 | -1.14% | 0.3023 | 0.3023 | 0.2979 | 0 |
Jul 14 2024 | 0.3024 | 0.00 | 0.00% | 0.3024 | 0.3024 | 0.3024 | 0 |
Jul 13 2024 | 0.3024 | 0.0002 | 0.06% | 0.3024 | 0.3024 | 0.3022 | 0 |
Jul 12 2024 | 0.3022 | 0.0001 | 0.03% | 0.3003 | 0.3038 | 0.3003 | 0 |
Jul 11 2024 | 0.3021 | 0.0033 | 1.10% | 0.2985 | 0.3028 | 0.2985 | 0 |
Jul 10 2024 | 0.2988 | -0.0029 | -0.96% | 0.3016 | 0.3016 | 0.2977 | 0 |
Jul 09 2024 | 0.3017 | 0.0004 | 0.13% | 0.3016 | 0.3028 | 0.2983 | 0 |
Jul 08 2024 | 0.3013 | -0.0003 | -0.10% | 0.302 | 0.3034 | 0.3001 | 0 |
Jul 07 2024 | 0.3016 | 0.00 | 0.00% | 0.3016 | 0.3016 | 0.3016 | 0 |
Jul 06 2024 | 0.3016 | 0.0011 | 0.37% | 0.3016 | 0.3016 | 0.3005 | 0 |
Jul 05 2024 | 0.3005 | -0.0001 | -0.03% | 0.3042 | 0.3042 | 0.2997 | 0 |
Jul 04 2024 | 0.3006 | -0.0016 | -0.53% | 0.3071 | 0.3071 | 0.2985 | 0 |
Jul 03 2024 | 0.3022 | -0.0021 | -0.68% | 0.3031 | 0.3074 | 0.3002 | 0 |
Jul 02 2024 | 0.3042 | -0.0035 | -1.12% | 0.3045 | 0.3071 | 0.3032 | 0 |
Jul 01 2024 | 0.3077 | 0.0084 | 2.81% | 0.3036 | 0.3109 | 0.3036 | 0 |
Jun 30 2024 | 0.2993 | -0.0079 | -2.57% | 0.2993 | 0.2993 | 0.2993 | 0 |
Jun 29 2024 | 0.3072 | 0.00 | 0.00% | 0.3072 | 0.3072 | 0.3072 | 0 |
Jun 28 2024 | 0.3072 | 0.0089 | 2.98% | 0.2988 | 0.3081 | 0.2986 | 0 |
Jun 27 2024 | 0.2983 | -0.0057 | -1.86% | 0.3002 | 0.302 | 0.2976 | 0 |
Jun 26 2024 | 0.3039 | 0.0048 | 1.61% | 0.2957 | 0.3043 | 0.2957 | 0 |
Jun 25 2024 | 0.2991 | 0.0016 | 0.54% | 0.2999 | 0.2999 | 0.2963 | 0 |
Jun 24 2024 | 0.2975 | -0.0051 | -1.67% | 0.3028 | 0.3028 | 0.2957 | 0 |
Jun 23 2024 | 0.3026 | -0.0001 | -0.02% | 0.3026 | 0.3047 | 0.3026 | 0 |
Jun 22 2024 | 0.3026 | 0.00 | 0.00% | 0.3026 | 0.3026 | 0.3026 | 0 |
Jun 21 2024 | 0.3026 | -0.0012 | -0.38% | 0.3024 | 0.3051 | 0.302 | 0 |
Jun 20 2024 | 0.3038 | 0.0007 | 0.23% | 0.3033 | 0.3038 | 0.2978 | 0 |
Jun 19 2024 | 0.3031 | 0.0021 | 0.69% | 0.3002 | 0.3057 | 0.3002 | 0 |
Jun 18 2024 | 0.301 | 0.004 | 1.34% | 0.2939 | 0.3013 | 0.2939 | 0 |
Jun 17 2024 | 0.2971 | 0.0052 | 1.80% | 0.2919 | 0.2975 | 0.2919 | 0 |
Jun 16 2024 | 0.2918 | 0.00 | 0.00% | 0.2918 | 0.2918 | 0.2918 | 0 |
Jun 15 2024 | 0.2918 | -0.0007 | -0.23% | 0.2918 | 0.2918 | 0.2918 | 0 |
Jun 14 2024 | 0.2925 | 0.0009 | 0.32% | 0.2942 | 0.2942 | 0.29 | 0 |
Jun 13 2024 | 0.2915 | -0.0023 | -0.78% | 0.2905 | 0.2949 | 0.2894 | 0 |
Jun 12 2024 | 0.2938 | 0.0055 | 1.92% | 0.2884 | 0.2942 | 0.2877 | 0 |
Jun 11 2024 | 0.2883 | 0.0023 | 0.79% | 0.2853 | 0.289 | 0.2853 | 0 |
Jun 10 2024 | 0.2861 | 0.008 | 2.87% | 0.2854 | 0.287 | 0.2851 | 0 |
Jun 09 2024 | 0.2781 | -0.0042 | -1.50% | 0.2781 | 0.2809 | 0.2781 | 0 |
Jun 08 2024 | 0.2823 | 0.00 | 0.00% | 0.2823 | 0.2823 | 0.2823 | 0 |
Jun 07 2024 | 0.2823 | 0.0047 | 1.69% | 0.2796 | 0.2826 | 0.2781 | 0 |
Jun 06 2024 | 0.2776 | -0.0021 | -0.74% | 0.2791 | 0.2807 | 0.2771 | 0 |
Jun 05 2024 | 0.2797 | -0.0029 | -1.01% | 0.2802 | 0.283 | 0.2781 | 0 |
Jun 04 2024 | 0.2825 | -0.0001 | -0.04% | 0.2813 | 0.2833 | 0.2798 | 0 |
Jun 03 2024 | 0.2826 | 0.0062 | 2.25% | 0.2772 | 0.2831 | 0.2772 | 0 |
Jun 02 2024 | 0.2764 | 0.00 | 0.00% | 0.2764 | 0.2764 | 0.2764 | 0 |
Jun 01 2024 | 0.2764 | -0.0032 | -1.13% | 0.2764 | 0.2796 | 0.2764 | 0 |
May 31 2024 | 0.2796 | 0.0023 | 0.84% | 0.2777 | 0.2809 | 0.2754 | 0 |
May 30 2024 | 0.2773 | -0.0059 | -2.08% | 0.2808 | 0.2808 | 0.2773 | 0 |
May 29 2024 | 0.2831 | -0.0002 | -0.08% | 0.2835 | 0.2835 | 0.2815 | 0 |
May 28 2024 | 0.2834 | 0.0016 | 0.57% | 0.2812 | 0.2834 | 0.2806 | 0 |
May 27 2024 | 0.2818 | 0.0012 | 0.44% | 0.2792 | 0.2827 | 0.2792 | 0 |
May 26 2024 | 0.2805 | 0.00 | 0.00% | 0.2805 | 0.2805 | 0.2805 | 0 |
May 25 2024 | 0.2805 | 0.00 | 0.00% | 0.2805 | 0.2805 | 0.2805 | 0 |
May 24 2024 | 0.2805 | 0.0016 | 0.56% | 0.28 | 0.2809 | 0.2783 | 0 |
May 23 2024 | 0.279 | -0.0028 | -1.00% | 0.2803 | 0.2808 | 0.2786 | 0 |
May 22 2024 | 0.2818 | -0.0013 | -0.45% | 0.2827 | 0.2835 | 0.2807 | 0 |
May 21 2024 | 0.2831 | 0.0018 | 0.64% | 0.2811 | 0.2834 | 0.2801 | 0 |
May 20 2024 | 0.2813 | -0.0016 | -0.55% | 0.2815 | 0.2816 | 0.2791 | 0 |
May 19 2024 | 0.2828 | 0.00 | 0.00% | 0.2828 | 0.2828 | 0.2828 | 0 |
May 18 2024 | 0.2828 | 0.0018 | 0.63% | 0.2828 | 0.2828 | 0.2811 | 0 |
May 17 2024 | 0.2811 | -0.001 | -0.36% | 0.2826 | 0.2826 | 0.2804 | 0 |
May 16 2024 | 0.2821 | 0.001 | 0.35% | 0.2795 | 0.2824 | 0.2795 | 0 |
May 15 2024 | 0.2811 | 0.002 | 0.73% | 0.2799 | 0.2815 | 0.2787 | 0 |
May 14 2024 | 0.279 | -0.0015 | -0.53% | 0.2807 | 0.2808 | 0.2782 | 0 |
May 13 2024 | 0.2805 | 0.0024 | 0.86% | 0.279 | 0.2816 | 0.2794 | 0 |
May 12 2024 | 0.2781 | 0.00 | 0.00% | 0.2781 | 0.2781 | 0.2781 | 0 |
May 11 2024 | 0.2781 | -0.0017 | -0.60% | 0.2781 | 0.2798 | 0.2781 | 0 |
May 10 2024 | 0.2798 | 0.0013 | 0.47% | 0.2745 | 0.2801 | 0.2745 | 0 |
May 09 2024 | 0.2785 | 0.0046 | 1.68% | 0.2731 | 0.2801 | 0.2731 | 0 |
May 08 2024 | 0.2739 | 0.0001 | 0.04% | 0.2746 | 0.2746 | 0.272 | 0 |
May 07 2024 | 0.2738 | -0.0008 | -0.31% | 0.2745 | 0.2752 | 0.2737 | 0 |
May 06 2024 | 0.2746 | -0.0017 | -0.60% | 0.2753 | 0.2766 | 0.2742 | 0 |
May 05 2024 | 0.2763 | 0.00 | 0.00% | 0.2763 | 0.2763 | 0.2763 | 0 |
May 04 2024 | 0.2763 | 0.0024 | 0.87% | 0.2763 | 0.2763 | 0.2763 | 0 |
May 03 2024 | 0.2739 | -0.0015 | -0.55% | 0.2794 | 0.2794 | 0.2736 | 0 |
May 02 2024 | 0.2754 | -0.0027 | -0.97% | 0.2771 | 0.2806 | 0.2735 | 0 |
May 01 2024 | 0.2781 | 0.0022 | 0.81% | 0.2739 | 0.2781 | 0.2742 | 0 |
Apr 30 2024 | 0.2759 | 0.0014 | 0.52% | 0.2745 | 0.2764 | 0.2731 | 0 |
Apr 29 2024 | 0.2745 | 0.0027 | 1.00% | 0.2746 | 0.275 | 0.2721 | 0 |
Apr 27 2024 | 0.2717 | 0.00 | 0.00% | 0.2717 | 0.2717 | 0.2717 | 0 |
Apr 26 2024 | 0.2717 | 0.00 | 0.00% | 0.2717 | 0.2717 | 0.2717 | 0 |