5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
+3.08%
3 MONTH PERFORMANCE
+19.64%
6 MONTH PERFORMANCE
+12.52%
YEAR-TO-DATE PERFORMANCE
+37.16%
1 YEAR PERFORMANCE
+102.64%
Zim Integrated Shipping Services Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.09 | $30.10 (0.03%) | $30.44 | $30.09 | 410.71 K | $3.64 B |
| 09/18/2026 | $30.36 | $30.10 (-0.86%) | $30.36 | $29.85 | 1.87 M | $3.63 B |
| 09/17/2026 | $29.65 | $30.36 (2.39%) | $30.38 | $29.31 | 1.48 M | $3.66 B |
| 09/16/2026 | $29.57 | $29.33 (-0.81%) | $29.57 | $29.20 | 741.91 K | $3.53 B |
| 09/15/2026 | $29.53 | $29.57 (0.14%) | $29.67 | $29.30 | 726.23 K | $3.56 B |
| 09/14/2026 | $29.85 | $29.72 (-0.44%) | $29.99 | $29.42 | 969.31 K | $3.58 B |
| 09/11/2026 | $29.60 | $29.57 (-0.1%) | $29.75 | $29.39 | 680.62 K | $3.56 B |
| 09/10/2026 | $29.64 | $29.47 (-0.57%) | $29.65 | $28.85 | 1.25 M | $3.55 B |
| 09/09/2026 | $29.79 | $29.38 (-1.38%) | $30.13 | $29.10 | 1.96 M | $3.54 B |
| 09/08/2026 | $30.19 | $30.08 (-0.36%) | $30.40 | $29.41 | 4.42 M | $3.63 B |
| 09/04/2026 | $27.81 | $28.58 (2.77%) | $28.72 | $27.63 | 1.51 M | $3.44 B |
| 09/03/2026 | $28.03 | $27.59 (-1.57%) | $28.04 | $27.57 | 694.90 K | $3.33 B |
| 09/02/2026 | $27.13 | $28.02 (3.28%) | $28.11 | $27.02 | 1.33 M | $3.38 B |
| 09/01/2026 | $27.36 | $27.01 (-1.28%) | $27.57 | $26.85 | 923.13 K | $3.26 B |
| 08/31/2026 | $27.51 | $27.40 (-0.4%) | $27.67 | $27.27 | 646.05 K | $3.30 B |
| 08/28/2026 | $28.15 | $27.44 (-2.52%) | $28.15 | $27.28 | 872.94 K | $3.31 B |
| 08/27/2026 | $27.83 | $27.92 (0.32%) | $28.13 | $27.66 | 852.64 K | $3.36 B |
| 08/26/2026 | $27.92 | $27.64 (-1%) | $27.94 | $27.45 | 1.04 M | $3.33 B |
| 08/25/2026 | $28.46 | $28.08 (-1.34%) | $28.50 | $27.89 | 1.36 M | $3.38 B |
| 08/24/2026 | $28.44 | $28.38 (-0.21%) | $29.04 | $28.22 | 1.70 M | $3.42 B |
| 08/21/2026 | $27.50 | $28.25 (2.73%) | $28.52 | $27.37 | 2.39 M | $3.40 B |
| 08/20/2026 | $27.45 | $27.16 (-1.06%) | $27.45 | $26.90 | 1.97 M | $3.27 B |
| 08/19/2026 | $26.80 | $27.41 (2.28%) | $27.51 | $26.51 | 5.28 M | $3.30 B |
| 08/18/2026 | $29.13 | $28.49 (-2.2%) | $29.56 | $28.21 | 3.46 M | $3.43 B |
| 08/17/2026 | $28.83 | $28.81 (-0.07%) | $29.36 | $28.64 | 3.49 M | $3.47 B |
| 08/14/2026 | $27.25 | $28.14 (3.27%) | $28.29 | $27.13 | 3.93 M | $3.39 B |
| 08/13/2026 | $26.42 | $26.82 (1.51%) | $27.25 | $26.34 | 4.02 M | $3.23 B |
| 08/12/2026 | $24.65 | $25.27 (2.52%) | $25.35 | $24.60 | 974.00 K | $3.04 B |
| 08/11/2026 | $25.03 | $24.53 (-2%) | $25.19 | $24.50 | 1.53 M | $2.96 B |
| 08/10/2026 | $26.16 | $25.21 (-3.63%) | $26.22 | $25.07 | 2.57 M | $3.04 B |
| 08/07/2026 | $26.41 | $26.90 (1.86%) | $26.95 | $26.12 | 758.64 K | $3.24 B |
| 08/06/2026 | $26.91 | $26.38 (-1.97%) | $27.10 | $26.27 | 1.28 M | $3.18 B |
| 08/05/2026 | $27.77 | $26.58 (-4.29%) | $27.87 | $26.53 | 2.36 M | $3.20 B |
| 08/04/2026 | $26.35 | $27.29 (3.57%) | $27.40 | $25.94 | 3.41 M | $3.29 B |
| 08/03/2026 | $25.07 | $26.07 (3.99%) | $26.20 | $24.92 | 1.36 M | $3.14 B |
| 07/31/2026 | $24.72 | $25.19 (1.9%) | $25.26 | $24.57 | 851.02 K | $3.03 B |
| 07/30/2026 | $24.78 | $24.73 (-0.2%) | $24.89 | $24.50 | 588.07 K | $2.98 B |
| 07/29/2026 | $24.12 | $24.58 (1.91%) | $24.91 | $24.06 | 1.03 M | $2.96 B |
| 07/28/2026 | $24.40 | $24.03 (-1.52%) | $24.58 | $24.01 | 659.32 K | $2.90 B |
| 07/27/2026 | $24.87 | $24.56 (-1.25%) | $24.87 | $24.45 | 659.69 K | $2.96 B |
| 07/24/2026 | $25.63 | $24.90 (-2.85%) | $25.75 | $24.86 | 658.11 K | $3.00 B |
| 07/23/2026 | $25.00 | $25.59 (2.36%) | $25.61 | $24.94 | 801.16 K | $3.08 B |
| 07/22/2026 | $24.92 | $25.01 (0.36%) | $25.14 | $24.80 | 684.76 K | $3.01 B |
| 07/21/2026 | $24.53 | $24.92 (1.59%) | $24.95 | $24.21 | 766.20 K | $3.00 B |
| 07/20/2026 | $24.41 | $24.31 (-0.41%) | $24.48 | $24.16 | 571.75 K | $2.93 B |
| 07/17/2026 | $24.50 | $24.30 (-0.82%) | $24.50 | $24.03 | 661.51 K | $2.93 B |
| 07/16/2026 | $24.91 | $24.51 (-1.61%) | $25.00 | $24.45 | 1.04 M | $2.95 B |
| 07/15/2026 | $24.56 | $24.80 (0.98%) | $25.04 | $24.48 | 1.15 M | $2.99 B |
| 07/14/2026 | $24.19 | $24.40 (0.87%) | $24.45 | $23.89 | 1.17 M | $2.94 B |
| 07/13/2026 | $23.99 | $23.80 (-0.79%) | $24.00 | $23.53 | 835.53 K | $2.87 B |
| 07/10/2026 | $24.18 | $23.97 (-0.87%) | $24.31 | $23.90 | 655.30 K | $2.89 B |
| 07/09/2026 | $24.60 | $24.14 (-1.87%) | $24.62 | $24.03 | 969.53 K | $2.91 B |
| 07/08/2026 | $23.96 | $24.60 (2.67%) | $24.66 | $23.75 | 1.07 M | $2.96 B |
| 07/07/2026 | $24.17 | $23.92 (-1.03%) | $24.35 | $23.83 | 1.49 M | $2.88 B |
| 07/06/2026 | $23.95 | $23.71 (-1%) | $24.45 | $23.29 | 4.81 M | $2.86 B |
| 07/02/2026 | $25.63 | $25.57 (-0.23%) | $25.79 | $25.30 | 726.05 K | $3.08 B |
| 07/01/2026 | $25.91 | $25.23 (-2.62%) | $25.95 | $25.15 | 826.84 K | $3.04 B |
| 06/30/2026 | $26.00 | $26.00 (0%) | $26.07 | $25.70 | 1.03 M | $3.13 B |
| 06/29/2026 | $25.36 | $25.91 (2.17%) | $26.01 | $25.13 | 1.17 M | $3.12 B |
| 06/26/2026 | $25.42 | $25.58 (0.63%) | $25.71 | $25.05 | 711.41 K | $3.08 B |
| 06/25/2026 | $25.85 | $25.80 (-0.19%) | $25.92 | $25.23 | 872.20 K | $3.11 B |
| 06/24/2026 | $25.43 | $25.58 (0.59%) | $25.65 | $25.09 | 975.21 K | $3.08 B |
| 06/23/2026 | $25.00 | $25.43 (1.72%) | $25.81 | $25.00 | 1.05 M | $3.06 B |
| 06/22/2026 | $24.34 | $25.27 (3.82%) | $25.35 | $24.34 | 1.53 M | $3.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
