5 DAY PERFORMANCE
+2.61%
1 MONTH PERFORMANCE
+0.66%
3 MONTH PERFORMANCE
+9.56%
6 MONTH PERFORMANCE
+2.00%
YEAR-TO-DATE PERFORMANCE
+37.16%
1 YEAR PERFORMANCE
+92.72%
Zim Integrated Shipping Services Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $28.30 | $27.43 (-3.07%) | $28.36 | $27.27 | 1.46 M | $3.31 B |
| 11/04/2026 | $29.31 | $28.41 (-3.07%) | $29.31 | $27.65 | 2.47 M | $3.42 B |
| 11/03/2026 | $28.45 | $29.30 (2.99%) | $29.38 | $28.33 | 1.37 M | $3.53 B |
| 11/02/2026 | $28.34 | $28.35 (0.04%) | $29.14 | $28.27 | 1.54 M | $3.42 B |
| 10/30/2026 | $28.99 | $28.38 (-2.1%) | $29.10 | $27.84 | 2.14 M | $3.42 B |
| 10/29/2026 | $29.20 | $29.24 (0.14%) | $29.29 | $29.06 | 750.39 K | $3.52 B |
| 10/28/2026 | $29.65 | $29.66 (0.03%) | $29.85 | $29.60 | 543.06 K | $3.57 B |
| 10/27/2026 | $29.50 | $29.73 (0.78%) | $29.84 | $29.43 | 345.91 K | $3.58 B |
| 10/26/2026 | $29.46 | $29.54 (0.27%) | $29.77 | $29.34 | 731.19 K | $3.56 B |
| 10/23/2026 | $29.04 | $29.35 (1.07%) | $29.35 | $28.91 | 465.52 K | $3.54 B |
| 10/22/2026 | $28.80 | $29.08 (0.97%) | $29.16 | $28.80 | 816.66 K | $3.50 B |
| 10/21/2026 | $29.10 | $29.15 (0.17%) | $29.39 | $28.96 | 446.10 K | $3.51 B |
| 10/20/2026 | $28.77 | $29.14 (1.29%) | $29.17 | $28.70 | 903.24 K | $3.51 B |
| 10/19/2026 | $29.40 | $28.98 (-1.43%) | $29.44 | $28.73 | 1.33 M | $3.49 B |
| 10/16/2026 | $29.75 | $29.21 (-1.82%) | $29.81 | $29.11 | 1.01 M | $3.52 B |
| 10/15/2026 | $29.07 | $29.54 (1.62%) | $29.61 | $29.01 | 1.18 M | $3.56 B |
| 10/14/2026 | $30.37 | $29.84 (-1.75%) | $30.45 | $29.51 | 1.14 M | $3.60 B |
| 10/13/2026 | $30.94 | $30.43 (-1.65%) | $30.98 | $30.40 | 1.17 M | $3.67 B |
| 10/12/2026 | $30.05 | $30.90 (2.83%) | $30.98 | $29.93 | 1.84 M | $3.72 B |
| 10/09/2026 | $30.25 | $29.99 (-0.86%) | $30.35 | $29.91 | 822.62 K | $3.61 B |
| 10/08/2026 | $30.02 | $30.26 (0.8%) | $30.34 | $29.97 | 1.07 M | $3.65 B |
| 10/07/2026 | $30.03 | $29.99 (-0.13%) | $30.30 | $29.66 | 1.80 M | $3.61 B |
| 10/06/2026 | $29.02 | $29.20 (0.62%) | $29.38 | $28.90 | 1.55 M | $3.52 B |
| 10/05/2026 | $29.50 | $28.93 (-1.93%) | $29.59 | $28.89 | 1.64 M | $3.49 B |
| 10/02/2026 | $29.66 | $29.63 (-0.1%) | $30.03 | $29.51 | 1.21 M | $3.57 B |
| 10/01/2026 | $29.10 | $29.75 (2.23%) | $29.87 | $29.00 | 1.51 M | $3.59 B |
| 09/30/2026 | $29.13 | $29.32 (0.65%) | $29.79 | $29.13 | 1.70 M | $3.53 B |
| 09/29/2026 | $28.63 | $28.75 (0.42%) | $28.95 | $27.00 | 3.04 M | $3.46 B |
| 09/28/2026 | $30.00 | $28.39 (-5.37%) | $30.16 | $27.54 | 4.96 M | $3.42 B |
| 09/25/2026 | $29.24 | $29.19 (-0.17%) | $29.36 | $29.00 | 980.85 K | $3.52 B |
| 09/24/2026 | $30.42 | $29.38 (-3.42%) | $30.55 | $29.33 | 1.82 M | $3.54 B |
| 09/23/2026 | $30.58 | $30.09 (-1.6%) | $30.71 | $30.01 | 1.26 M | $3.63 B |
| 09/22/2026 | $30.37 | $30.51 (0.46%) | $30.96 | $29.96 | 1.75 M | $3.68 B |
| 09/21/2026 | $30.09 | $30.46 (1.23%) | $30.50 | $29.87 | 835.61 K | $3.67 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 |
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.
