ZIM Integrated Shipping Services Ltd (ZIM) Historical Stock Data
19.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZIM is up 0.69% a day on average. There have been 20 days where ZIM Integrated Shipping Services Ltd closed green and 10 days where ZIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 20.03 | 19.84 | ↓$0.19 (-0.95%) | 19.82 | 20.22 | 2.33M |
| 2025-12-09 | 20.10 | 19.87 | ↓$0.23 (-1.14%) | 19.82 | 20.43 | 3.52M |
| 2025-12-08 | 20.07 | 20.08 | ↑$0.01 (0.05%) | 20.02 | 20.70 | 3.45M |
| 2025-12-05 | 20.58 | 20.03 | ↓$0.55 (-2.67%) | 19.82 | 20.60 | 4.82M |
| 2025-12-04 | 20.70 | 20.40 | ↓$0.30 (-1.45%) | 20.38 | 21.00 | 7.33M |
| 2025-12-03 | 19.44 | 19.87 | ↑$0.43 (2.21%) | 18.91 | 19.94 | 3.83M |
| 2025-12-02 | 19.21 | 19.60 | ↑$0.39 (2.03%) | 18.83 | 19.89 | 5.72M |
| 2025-12-01 | 19.94 | 19.30 | ↓$0.64 (-3.21%) | 19.02 | 20.23 | 5.19M |
| 2025-11-28 | 19.90 | 20.41 | ↑$0.51 (2.56%) | 19.81 | 20.60 | 4.31M |
| 2025-11-26 | 19.65 | 19.70 | ↑$0.05 (0.25%) | 19.48 | 20.30 | 7.74M |
| 2025-11-25 | 18.36 | 19.51 | ↑$1.15 (6.26%) | 18.05 | 19.56 | 15.90M |
| 2025-11-24 | 17.00 | 17.17 | ↑$0.17 (1.00%) | 17.00 | 17.39 | 4.90M |
| 2025-11-21 | 16.56 | 16.90 | ↑$0.34 (2.05%) | 16.45 | 17.24 | 5.45M |
| 2025-11-20 | 16.52 | 16.75 | ↑$0.23 (1.39%) | 16.29 | 17.58 | 7.44M |
| 2025-11-19 | 17.22 | 16.75 | ↓$0.47 (-2.73%) | 16.41 | 17.24 | 4.14M |
| 2025-11-18 | 16.54 | 16.99 | ↑$0.45 (2.72%) | 16.13 | 17.01 | 4.63M |
| 2025-11-17 | 16.54 | 17.01 | ↑$0.47 (2.84%) | 16.54 | 17.50 | 10.88M |
| 2025-11-14 | 15.79 | 16.02 | ↑$0.23 (1.46%) | 15.30 | 16.30 | 4.50M |
| 2025-11-13 | 15.69 | 16.01 | ↑$0.32 (2.04%) | 15.69 | 16.48 | 7.92M |
| 2025-11-12 | 15.52 | 15.70 | ↑$0.18 (1.16%) | 15.51 | 15.76 | 4.26M |
| 2025-11-11 | 15.11 | 15.41 | ↑$0.31 (2.02%) | 14.85 | 15.52 | 4.82M |
| 2025-11-10 | 15.20 | 15.25 | ↑$0.05 (0.33%) | 14.93 | 15.43 | 5.04M |
| 2025-11-07 | 14.41 | 14.73 | ↑$0.32 (2.22%) | 14.19 | 14.79 | 2.62M |
| 2025-11-06 | 15.07 | 14.66 | ↓$0.41 (-2.72%) | 14.65 | 15.46 | 4.20M |
| 2025-11-05 | 14.61 | 15.11 | ↑$0.50 (3.42%) | 14.61 | 15.24 | 2.58M |
| 2025-11-04 | 15.00 | 14.35 | ↓$0.65 (-4.33%) | 14.28 | 15.06 | 4.13M |
| 2025-11-03 | 15.45 | 15.32 | ↓$0.13 (-0.84%) | 15.13 | 15.63 | 3.50M |
| 2025-10-31 | 14.64 | 15.38 | ↑$0.74 (5.05%) | 14.55 | 15.50 | 4.04M |
| 2025-10-30 | 14.81 | 14.73 | ↓$0.08 (-0.54%) | 14.56 | 14.91 | 3.01M |
| 2025-10-29 | 15.08 | 15.12 | ↑$0.04 (0.27%) | 15.02 | 15.32 | 4.61M |
Create an account or log in to view more rows.
$ZIM Of course
$ZIM Move up
let's buy
$ZIM last chance to load imo
$ZIM rubbish
$ZIM Rug pull soon?
$ZIM swing puts
$ZIM green is good
$ZIM I blocked some bears and I liked it!
$ZIM they don’t want us to shine… But we gon shine…
$ZIM pump up the volume