5 DAY PERFORMANCE
+15.60%
1 MONTH PERFORMANCE
+21.74%
3 MONTH PERFORMANCE
+11.61%
6 MONTH PERFORMANCE
+40.81%
YEAR-TO-DATE PERFORMANCE
+37.16%
1 YEAR PERFORMANCE
+82.80%
Zim Integrated Shipping Services Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $26.41 | $26.25 (-0.62%) | $26.67 | $26.12 | 144.57 K | |
| 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 |
| 06/18/2026 | $24.10 | $24.34 (1%) | $24.51 | $24.00 | 994.27 K | $2.93 B |
| 06/17/2026 | $24.40 | $23.98 (-1.72%) | $24.72 | $23.96 | 962.10 K | $2.89 B |
| 06/16/2026 | $24.69 | $24.46 (-0.93%) | $24.80 | $24.34 | 1.04 M | $2.95 B |
| 06/15/2026 | $25.75 | $24.92 (-3.22%) | $25.93 | $24.90 | 1.74 M | $3.00 B |
| 06/12/2026 | $25.93 | $26.23 (1.16%) | $26.25 | $25.85 | 885.60 K | $3.16 B |
| 06/11/2026 | $25.50 | $25.91 (1.61%) | $25.98 | $25.46 | 1.17 M | $3.12 B |
| 06/10/2026 | $25.68 | $25.33 (-1.36%) | $25.75 | $25.30 | 913.09 K | $3.05 B |
| 06/09/2026 | $25.70 | $25.50 (-0.78%) | $25.79 | $25.19 | 980.95 K | $3.07 B |
| 06/08/2026 | $25.48 | $25.56 (0.31%) | $25.73 | $25.09 | 663.40 K | $3.08 B |
| 06/05/2026 | $25.44 | $25.24 (-0.79%) | $26.16 | $24.89 | 1.21 M | $3.04 B |
| 06/04/2026 | $24.50 | $25.45 (3.88%) | $25.59 | $24.49 | 1.10 M | $3.07 B |
| 06/03/2026 | $25.10 | $24.50 (-2.39%) | $25.27 | $24.42 | 739.81 K | $2.95 B |
| 06/02/2026 | $25.00 | $25.21 (0.84%) | $25.28 | $24.82 | 1.38 M | $3.04 B |
| 06/01/2026 | $23.49 | $24.72 (5.24%) | $24.84 | $23.46 | 1.55 M | $2.98 B |
| 05/29/2026 | $24.10 | $23.49 (-2.53%) | $24.12 | $22.93 | 2.68 M | $2.83 B |
| 05/28/2026 | $25.00 | $24.19 (-3.24%) | $25.01 | $24.11 | 1.41 M | $2.91 B |
| 05/27/2026 | $25.21 | $25.14 (-0.28%) | $25.23 | $25.04 | 725.52 K | $3.03 B |
| 05/26/2026 | $25.26 | $25.25 (-0.04%) | $25.36 | $25.12 | 792.96 K | $3.04 B |
| 05/22/2026 | $25.12 | $25.24 (0.48%) | $25.24 | $25.05 | 661.46 K | $3.04 B |
| 05/21/2026 | $25.10 | $25.14 (0.16%) | $25.32 | $25.08 | 665.70 K | $3.03 B |
| 05/20/2026 | $25.11 | $25.16 (0.2%) | $25.40 | $24.75 | 1.32 M | $3.03 B |
| 05/19/2026 | $25.74 | $25.55 (-0.74%) | $25.75 | $25.50 | 779.90 K | $3.08 B |
| 05/18/2026 | $25.88 | $25.64 (-0.93%) | $25.97 | $25.57 | 907.57 K | $3.09 B |
| 05/15/2026 | $25.67 | $25.57 (-0.39%) | $25.81 | $25.44 | 645.60 K | $3.08 B |
| 05/14/2026 | $25.83 | $25.68 (-0.58%) | $25.98 | $25.58 | 851.41 K | $3.09 B |
| 05/13/2026 | $25.85 | $25.75 (-0.39%) | $26.05 | $25.70 | 1.08 M | $3.10 B |
| 05/12/2026 | $25.66 | $25.75 (0.35%) | $26.02 | $25.60 | 1.71 M | $3.10 B |
| 05/11/2026 | $26.61 | $26.47 (-0.53%) | $26.84 | $26.41 | 786.20 K | $3.19 B |
| 05/08/2026 | $26.31 | $26.61 (1.14%) | $26.83 | $26.31 | 859.52 K | $3.21 B |
| 05/07/2026 | $27.81 | $26.09 (-6.18%) | $27.81 | $26.09 | 2.11 M | $3.14 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.
