ZIM Integrated Shipping Services Ltd (ZIM) Historical Stock Data

Historical Data

In the past 30 trading days, ZIM is down -0.86% a day on average. There have been 13 days where ZIM Integrated Shipping Services Ltd closed green and 17 days where ZIM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	15.12	14.59	↓$0.53 (-3.51%)	14.46	15.16	7.11M
2025-03-28	15.77	15.48	↓$0.29 (-1.84%)	15.34	16.16	6.01M
2025-03-27	15.27	15.39	↑$0.12 (0.79%)	15.17	15.67	5.25M
2025-03-26	15.29	15.47	↑$0.18 (1.18%)	15.14	15.69	4.73M
2025-03-25	15.44	15.20	↓$0.24 (-1.55%)	14.94	15.57	7.05M
2025-03-24	15.24	15.62	↑$0.38 (2.49%)	14.89	16.21	14.89M
2025-03-21	18.08	17.82	↓$0.26 (-1.44%)	17.77	18.39	10.06M
2025-03-20	18.65	17.97	↓$0.68 (-3.65%)	17.87	18.71	8.70M
2025-03-19	18.77	18.88	↑$0.11 (0.59%)	18.45	19.01	6.53M
2025-03-18	18.88	18.74	↓$0.14 (-0.74%)	18.51	19.03	8.56M
2025-03-17	19.05	18.43	↓$0.62 (-3.25%)	18.22	19.45	10.36M
2025-03-14	18.03	18.24	↑$0.21 (1.16%)	17.29	18.24	8.49M
2025-03-13	19.44	17.97	↓$1.47 (-7.56%)	17.82	19.46	10.23M
2025-03-12	20.06	19.38	↓$0.68 (-3.39%)	18.37	20.70	14.90M
2025-03-11	20.70	20.31	↓$0.39 (-1.88%)	20.29	21.00	6.83M
2025-03-10	20.85	20.62	↓$0.23 (-1.10%)	20.11	21.10	6.45M
2025-03-07	20.19	20.75	↑$0.56 (2.77%)	19.94	21.74	7.83M
2025-03-06	19.04	19.77	↑$0.73 (3.83%)	18.92	20.65	10.05M
2025-03-05	19.70	18.92	↓$0.78 (-3.96%)	18.82	19.81	3.89M
2025-03-04	19.04	19.30	↑$0.26 (1.37%)	18.83	19.71	5.01M
2025-03-03	20.74	19.80	↓$0.94 (-4.53%)	19.66	20.88	3.09M
2025-02-28	20.04	20.22	↑$0.18 (0.90%)	19.78	20.52	4.62M
2025-02-27	21.82	20.36	↓$1.46 (-6.69%)	20.10	21.85	5.19M
2025-02-26	22.41	21.80	↓$0.61 (-2.72%)	21.70	22.80	4.75M
2025-02-25	22.00	22.14	↑$0.14 (0.64%)	21.43	22.49	5.82M
2025-02-24	20.96	21.85	↑$0.89 (4.25%)	20.54	22.08	7.03M
2025-02-21	21.02	20.91	↓$0.11 (-0.52%)	20.80	21.52	4.89M
2025-02-20	20.48	20.82	↑$0.34 (1.66%)	19.86	20.87	4.35M
2025-02-19	19.95	20.49	↑$0.54 (2.71%)	19.84	20.61	2.97M
2025-02-18	20.24	19.85	↓$0.39 (-1.93%)	19.58	20.70	4.96M