ZARLAK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 1,138.5938 | 14.13 | 1.26% | 1,136.3777 | 1,138.5938 | 1,137.8701 | 0 |
Apr 27 2024 | 1,124.4593 | 0.00 | 0.00% | 1,124.4593 | 1,124.4593 | 1,124.4593 | 0 |
Apr 26 2024 | 1,124.4593 | 0.00 | 0.00% | 1,124.4593 | 1,124.4593 | 1,124.4593 | 0 |
Apr 26 2024 | 1,124.4593 | 0.98 | 0.09% | 1,121.2277 | 1,132.8751 | 1,121.2277 | 0 |
Apr 25 2024 | 1,123.4751 | 9.93 | 0.89% | 1,108.3087 | 1,123.4751 | 1,108.3087 | 0 |
Apr 24 2024 | 1,113.545 | 5.69 | 0.51% | 1,110.5138 | 1,113.545 | 1,110.5138 | 0 |
Apr 23 2024 | 1,107.8598 | -8.35 | -0.75% | 1,110.7469 | 1,110.7469 | 1,107.8598 | 0 |
Apr 22 2024 | 1,116.2145 | 2.72 | 0.24% | 1,115.9467 | 1,116.2145 | 1,115.9467 | 0 |
Apr 21 2024 | 1,113.4925 | -1.19 | -0.11% | 1,114.6842 | 1,114.6842 | 1,113.4925 | 0 |
Apr 20 2024 | 1,114.6842 | 5.26 | 0.47% | 1,114.6842 | 1,114.6842 | 1,109.4214 | 0 |
Apr 19 2024 | 1,109.4214 | -7.18 | -0.64% | 1,112.2487 | 1,112.2487 | 1,109.4214 | 0 |
Apr 18 2024 | 1,116.5993 | 0.84 | 0.08% | 1,114.9038 | 1,116.5993 | 1,114.9038 | 0 |
Apr 17 2024 | 1,115.7611 | -2.25 | -0.20% | 1,117.1301 | 1,119.036 | 1,115.7611 | 0 |
Apr 16 2024 | 1,118.013 | -5.15 | -0.46% | 1,123.3604 | 1,123.3604 | 1,118.013 | 0 |
Apr 15 2024 | 1,123.1642 | -3.74 | -0.33% | 1,126.2469 | 1,127.0063 | 1,123.1642 | 0 |
Apr 14 2024 | 1,126.9058 | -4.60 | -0.41% | 1,126.9058 | 1,126.9058 | 1,126.9058 | 0 |
Apr 13 2024 | 1,131.5011 | 0.00 | 0.00% | 1,131.5011 | 1,131.5011 | 1,131.5011 | 0 |
Apr 12 2024 | 1,131.5011 | 2.55 | 0.23% | 1,135.5667 | 1,135.5667 | 1,131.5011 | 0 |
Apr 11 2024 | 1,128.9514 | -14.78 | -1.29% | 1,139.6847 | 1,139.6847 | 1,128.9514 | 0 |
Apr 10 2024 | 1,143.7326 | 0.32 | 0.03% | 1,148.0893 | 1,148.0893 | 1,143.7326 | 0 |
Apr 09 2024 | 1,143.414 | 11.27 | 1.00% | 1,132.603 | 1,143.414 | 1,132.603 | 0 |
Apr 08 2024 | 1,132.1443 | 0.76 | 0.07% | 1,129.3346 | 1,140.6815 | 1,129.3346 | 0 |
Apr 07 2024 | 1,131.3824 | 1.11 | 0.10% | 1,131.3824 | 1,131.3824 | 1,130.2748 | 0 |
Apr 06 2024 | 1,130.2748 | 0.00 | 0.00% | 1,130.2748 | 1,130.2748 | 1,130.2748 | 0 |
Apr 05 2024 | 1,130.2748 | -4.80 | -0.42% | 1,132.6822 | 1,136.3708 | 1,130.2748 | 0 |
Apr 04 2024 | 1,135.071 | 8.75 | 0.78% | 1,127.6452 | 1,135.071 | 1,127.6452 | 0 |
Apr 03 2024 | 1,126.3218 | 0.36 | 0.03% | 1,123.98 | 1,126.3218 | 1,123.98 | 0 |
Apr 02 2024 | 1,125.9587 | 10.32 | 0.92% | 1,125.9654 | 1,125.9654 | 1,115.6393 | 0 |
Apr 01 2024 | 1,115.6393 | 0.00 | 0.00% | 1,115.6393 | 1,115.6393 | 1,115.6393 | 0 |
Mar 31 2024 | 1,115.6393 | 0.00 | 0.00% | 1,115.6393 | 1,115.6393 | 1,115.6393 | 0 |
Mar 30 2024 | 1,115.6393 | -1.62 | -0.14% | 1,115.6393 | 1,117.2565 | 1,115.6393 | 0 |
Mar 29 2024 | 1,117.2565 | 9.78 | 0.88% | 1,113.8759 | 1,117.2565 | 1,113.8759 | 0 |
Mar 28 2024 | 1,107.4725 | -5.81 | -0.52% | 1,112.1462 | 1,112.1462 | 1,107.4725 | 0 |
Mar 27 2024 | 1,113.2808 | 6.71 | 0.61% | 1,105.75 | 1,113.2808 | 1,105.9221 | 0 |
Mar 26 2024 | 1,106.571 | -4.85 | -0.44% | 1,114.4831 | 1,114.4831 | 1,106.2415 | 0 |
Mar 25 2024 | 1,111.4188 | 6.65 | 0.60% | 1,108.2788 | 1,111.4188 | 1,106.6821 | 0 |
Mar 24 2024 | 1,104.771 | 0.79 | 0.07% | 1,104.771 | 1,104.771 | 1,104.771 | 0 |
Mar 23 2024 | 1,103.9784 | 0.00 | 0.00% | 1,103.9784 | 1,103.9784 | 1,103.9784 | 0 |
Mar 22 2024 | 1,103.9784 | -12.92 | -1.16% | 1,114.2062 | 1,114.2062 | 1,103.9784 | 0 |
Mar 21 2024 | 1,116.8963 | 8.53 | 0.77% | 1,110.763 | 1,116.8963 | 1,111.2416 | 0 |
Mar 20 2024 | 1,108.368 | 5.75 | 0.52% | 1,104.6613 | 1,108.368 | 1,104.6613 | 0 |
Mar 19 2024 | 1,102.618 | -3.66 | -0.33% | 1,105.9212 | 1,105.9212 | 1,102.618 | 0 |
Mar 18 2024 | 1,106.2807 | -9.22 | -0.83% | 1,115.2692 | 1,115.2692 | 1,106.2807 | 0 |
Mar 17 2024 | 1,115.4985 | 0.60 | 0.05% | 1,114.9009 | 1,120.7583 | 1,115.4985 | 0 |
Mar 16 2024 | 1,114.9009 | -6.43 | -0.57% | 1,114.9009 | 1,121.3287 | 1,114.9009 | 0 |
Mar 15 2024 | 1,121.3287 | -0.25 | -0.02% | 1,118.743 | 1,121.3287 | 1,118.9403 | 0 |
Mar 14 2024 | 1,121.5773 | -0.49 | -0.04% | 1,122.6391 | 1,122.6391 | 1,121.5773 | 0 |
Mar 13 2024 | 1,122.0646 | -0.29 | -0.03% | 1,117.5977 | 1,122.0907 | 1,116.8538 | 0 |
Mar 12 2024 | 1,122.3592 | 6.93 | 0.62% | 1,117.3438 | 1,122.3592 | 1,116.5404 | 0 |
Mar 11 2024 | 1,115.4299 | -4.06 | -0.36% | 1,110.5252 | 1,115.4299 | 1,110.5252 | 0 |
Mar 10 2024 | 1,119.4857 | 0.00 | 0.00% | 1,119.4857 | 1,119.4857 | 1,119.4857 | 0 |
Mar 09 2024 | 1,119.4857 | 0.00 | 0.00% | 1,119.4857 | 1,119.4857 | 1,119.4857 | 0 |
Mar 08 2024 | 1,119.4857 | 8.42 | 0.76% | 1,110.7365 | 1,119.4857 | 1,110.7365 | 0 |
Mar 07 2024 | 1,111.0676 | 3.98 | 0.36% | 1,106.8384 | 1,111.0676 | 1,106.8384 | 0 |
Mar 06 2024 | 1,107.0877 | 7.27 | 0.66% | 1,099.6403 | 1,107.0877 | 1,099.6403 | 0 |
Mar 05 2024 | 1,099.8207 | 3.88 | 0.35% | 1,096.1904 | 1,099.8207 | 1,096.1904 | 0 |
Mar 04 2024 | 1,095.9411 | 6.11 | 0.56% | 1,090.8644 | 1,095.9411 | 1,090.8644 | 0 |
Mar 03 2024 | 1,089.8264 | 0.00 | 0.00% | 1,089.8264 | 1,089.8264 | 1,089.8264 | 0 |
Mar 02 2024 | 1,089.8264 | -0.93 | -0.09% | 1,092.3545 | 1,092.3545 | 1,089.8264 | 0 |
Mar 01 2024 | 1,090.7596 | 6.00 | 0.55% | 1,090.7179 | 1,090.7596 | 1,090.7179 | 0 |
Feb 29 2024 | 1,084.761 | 5.73 | 0.53% | 1,081.0241 | 1,084.761 | 1,081.0241 | 0 |
Feb 28 2024 | 1,079.0345 | -11.14 | -1.02% | 1,095.1552 | 1,095.1552 | 1,079.0345 | 0 |
Feb 27 2024 | 1,090.1753 | 8.93 | 0.83% | 1,080.7728 | 1,090.1753 | 1,080.7728 | 0 |
Feb 26 2024 | 1,081.2452 | -0.71 | -0.07% | 1,081.2727 | 1,081.2727 | 1,081.2452 | 0 |
Feb 25 2024 | 1,081.9516 | 0.00 | 0.00% | 1,081.9516 | 1,081.9516 | 1,081.9516 | 0 |
Feb 24 2024 | 1,081.9516 | 0.00 | 0.00% | 1,081.9516 | 1,081.9516 | 1,081.9516 | 0 |
Feb 23 2024 | 1,081.9516 | -20.62 | -1.87% | 1,094.1216 | 1,094.1216 | 1,081.9516 | 0 |
Feb 22 2024 | 1,102.5691 | -6.94 | -0.63% | 1,100.1205 | 1,102.5691 | 1,100.1205 | 0 |
Feb 21 2024 | 1,109.5111 | 9.51 | 0.86% | 1,102.4022 | 1,109.5111 | 1,102.4022 | 0 |
Feb 20 2024 | 1,100.0038 | -0.17 | -0.02% | 1,100.1948 | 1,100.1948 | 1,100.0038 | 0 |
Feb 19 2024 | 1,100.1754 | -9.38 | -0.85% | 1,104.4641 | 1,104.4641 | 1,100.1754 | 0 |
Feb 18 2024 | 1,109.5534 | 0.00 | 0.00% | 1,109.5534 | 1,109.5534 | 1,109.5534 | 0 |
Feb 17 2024 | 1,109.5534 | 4.14 | 0.37% | 1,109.5534 | 1,109.5534 | 1,105.4147 | 0 |
Feb 16 2024 | 1,105.4147 | 8.74 | 0.80% | 1,096.765 | 1,105.4147 | 1,096.765 | 0 |
Feb 15 2024 | 1,096.671 | 2.98 | 0.27% | 1,092.3404 | 1,096.671 | 1,092.3404 | 0 |
Feb 14 2024 | 1,093.6886 | -11.76 | -1.06% | 1,095.8402 | 1,095.8402 | 1,093.6886 | 0 |
Feb 13 2024 | 1,105.4452 | 10.20 | 0.93% | 1,101.2272 | 1,105.4452 | 1,101.2272 | 0 |
Feb 12 2024 | 1,095.2496 | -0.10 | -0.01% | 1,091.961 | 1,095.2496 | 1,091.2066 | 0 |
Feb 11 2024 | 1,095.3472 | -2.84 | -0.26% | 1,095.3472 | 1,095.3472 | 1,095.3472 | 0 |
Feb 10 2024 | 1,098.1889 | 2.82 | 0.26% | 1,098.1889 | 1,098.1889 | 1,098.1889 | 0 |
Feb 09 2024 | 1,095.3699 | -3.88 | -0.35% | 1,097.3454 | 1,097.3454 | 1,095.3699 | 0 |
Feb 08 2024 | 1,099.2456 | -2.17 | -0.20% | 1,102.4677 | 1,101.9967 | 1,099.2456 | 0 |
Feb 07 2024 | 1,101.4113 | 3.02 | 0.27% | 1,104.8067 | 1,104.8067 | 1,101.4113 | 0 |
Feb 06 2024 | 1,098.3936 | 6.51 | 0.60% | 1,093.1027 | 1,099.141 | 1,093.1027 | 0 |
Feb 05 2024 | 1,091.8867 | -18.32 | -1.65% | 1,107.7411 | 1,108.8364 | 1,091.8867 | 0 |
Feb 04 2024 | 1,110.2018 | -3.73 | -0.34% | 1,110.2018 | 1,113.9349 | 1,110.2018 | 0 |
Feb 03 2024 | 1,113.9349 | 0.00 | 0.00% | 1,113.9349 | 1,113.9349 | 1,113.9349 | 0 |
Feb 02 2024 | 1,113.9349 | 6.50 | 0.59% | 1,111.2321 | 1,113.9349 | 1,111.2321 | 0 |
Feb 01 2024 | 1,107.4348 | -2.13 | -0.19% | 1,112.9538 | 1,112.9538 | 1,106.1492 | 0 |
Jan 31 2024 | 1,109.5679 | 10.58 | 0.96% | 1,104.1633 | 1,109.5679 | 1,104.1633 | 0 |