ZIM - ZIM Integrated Shipping Services Ltd.
27.91
-0.920 -3.296%
Share volume: 3,272,231
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$28.83
-0.92
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $28.45 | $28.45 | $28.52 | $28.52 | $27.61 | $27.61 | $27.91 | $27.91 | 3,272,231 | $3,272,231.00 |
| 03-02-2026 | $28.62 | $28.62 | $28.93 | $28.93 | $28.26 | $28.26 | $28.83 | $28.83 | 2,744,081 | $2,744,081.00 |
| 02-27-2026 | $28.88 | $28.88 | $28.98 | $28.98 | $28.68 | $28.68 | $28.83 | $28.83 | 2,273,719 | $2,273,719.00 |
| 02-26-2026 | $29.00 | $29.00 | $29.17 | $29.17 | $28.77 | $28.77 | $28.86 | $28.86 | 1,559,811 | $1,559,811.00 |
| 02-25-2026 | $29.08 | $29.08 | $29.25 | $29.25 | $28.71 | $28.71 | $29.20 | $29.20 | 2,100,626 | $2,100,626.00 |
| 02-24-2026 | $29.05 | $29.05 | $29.21 | $29.21 | $28.86 | $28.86 | $29.08 | $29.08 | 4,163,593 | $4,163,593.00 |
| 02-23-2026 | $28.88 | $28.88 | $29.00 | $29.00 | $28.43 | $28.43 | $28.66 | $28.66 | 3,781,059 | $3,781,059.00 |
| 02-20-2026 | $29.05 | $29.05 | $29.34 | $29.34 | $28.56 | $28.56 | $29.27 | $29.27 | 3,468,168 | $3,468,168.00 |
| 02-19-2026 | $28.79 | $28.79 | $29.18 | $29.18 | $28.38 | $28.38 | $29.18 | $29.18 | 5,194,165 | $5,194,165.00 |
| 02-18-2026 | $28.16 | $28.16 | $29.18 | $29.18 | $27.97 | $27.97 | $29.03 | $29.03 | 18,066,403 | $18,066,403.00 |