ZIM - ZIM Integrated Shipping Services Ltd.
28.44
-0.410 -1.442%
Share volume: 1,618,748
Last Updated: 03-05-2026
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$28.85
-0.41
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $28.60 | $28.60 | $28.76 | $28.76 | $28.14 | $28.14 | $28.44 | $28.44 | 1,618,748 | $1,618,748.00 |
| 03-04-2026 | $28.08 | $28.08 | $28.86 | $28.86 | $27.99 | $27.99 | $28.85 | $28.85 | 2,448,962 | $2,448,962.00 |
| 03-03-2026 | $28.45 | $28.45 | $28.52 | $28.52 | $27.61 | $27.61 | $27.91 | $27.91 | 3,294,143 | $3,294,143.00 |
| 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 |