Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	ZSL	13.44	13.93	13.4217	13.78	0.21	1,305,093	2,138	12.60	15.02
2024-04-25	X	ZSL	13.81	13.875	13.43	13.58	-0.175	1,533,529	3,036	12.39	14.77
2024-04-24	X	ZSL	13.76	13.88	13.605	13.76	0.09	763,939	1,686	13.80	15.01
2024-04-23	X	ZSL	14.02	14.04	13.61	13.68	-0.06	1,314,171	2,400	13.68	14.86
2024-04-22	X	ZSL	13.69	13.86	13.48	13.73	1.24	2,192,334	2,409	13.63	14.91
2024-04-19	X	ZSL	12.81	12.8276	12.40	12.50	-0.34	1,913,307	2,162	11.46	13.61
2024-04-18	X	ZSL	12.60	12.97	12.55	12.84	0.02	2,266,794	2,258	12.88	12.93
2024-04-17	X	ZSL	12.58	12.9876	12.37	12.84	-0.04	2,419,544	2,206	11.75	13.95
2024-04-16	X	ZSL	12.65	13.1318	12.65	12.90	0.585	2,384,695	2,218	12.93	14.04
2024-04-15	X	ZSL	12.461	13.02	12.3127	12.33	-0.75	2,091,108	3,054	12.32	12.33
2024-04-12	X	ZSL	11.87	13.17	11.44	13.08	0.40	3,842,820	3,735	12.09	13.26
2024-04-11	X	ZSL	13.00	13.31	12.66	12.67	-0.56	1,401,098	1,858	12.65	13.00
2024-04-10	X	ZSL	13.37	13.53	12.59	13.24	0.29	1,982,237	2,627	12.90	13.24
2024-04-09	X	ZSL	12.93	13.45	12.77	12.96	-0.315	1,676,528	2,483	12.91	12.95
2024-04-08	X	ZSL	13.36	13.8369	13.20	13.29	-0.41	972,626	1,686	13.18	13.21
2024-04-05	X	ZSL	14.32	14.40	13.575	13.70	-0.58	1,379,451	1,847	13.51	14.84
2024-04-04	X	ZSL	14.21	14.40	13.78	14.27	0.26	1,530,060	1,972	12.95	14.35
2024-04-03	X	ZSL	14.60	14.71	13.99	14.01	-1.1634	1,891,556	2,916	13.91	13.99
2024-04-02	X	ZSL	15.85	15.99	15.12	15.18	-1.38	1,424,144	2,516	14.98	16.35
2024-04-01	X	ZSL	16.04	16.89	16.04	16.55	-0.16	505,873	1,176	16.41	16.47
2024-03-29	X	ZSL	17.15	17.21	16.6401	16.71	-0.34	0	0	16.51	18.45
2024-03-28	X	ZSL	17.15	17.21	16.6401	16.71	-0.34	495,297	796	16.51	18.45
2024-03-27	X	ZSL	17.32	17.32	17.00	17.05	-0.235	369,549	618	17.09	17.19
2024-03-26	X	ZSL	16.86	17.37	16.86	17.30	0.38	527,078	946	15.74	17.36
2024-03-25	X	ZSL	16.87	16.96	16.6824	16.92	-0.006	425,294	707	15.50	18.43
2024-03-22	X	ZSL	16.80	16.9799	16.57	16.93	0.13	557,663	664	15.10	18.44
2024-03-21	X	ZSL	16.05	16.9358	16.05	16.80	0.995	977,020	1,561	16.78	16.81
2024-03-20	X	ZSL	16.63	16.6881	15.62	15.80	-0.76	1,026,544	2,027	15.50	15.58
2024-03-19	X	ZSL	16.52	16.805	16.48	16.58	0.191	473,783	699	16.58	16.65
2024-03-18	X	ZSL	16.09	16.446	16.0599	16.379	0.199	508,284	572	14.94	17.83
2024-03-15	X	ZSL	16.13	16.3399	15.85	16.18	-0.45	791,278	1,230	16.18	16.99
2024-03-14	X	ZSL	16.37	16.77	16.33	16.63	0.11	542,413	763	16.62	16.69
2024-03-13	X	ZSL	17.25	17.375	16.43	16.52	-1.15	618,131	1,325	16.25	16.44
2024-03-12	X	ZSL	17.53	17.84	17.45	17.68	0.43	568,691	937	17.62	17.75
2024-03-11	X	ZSL	17.26	17.43	17.1303	17.24	-0.24	330,728	552	17.15	17.24
2024-03-08	X	ZSL	17.42	17.61	17.1199	17.48	0.08	769,423	1,025	16.12	17.47
2024-03-07	X	ZSL	17.54	17.58	17.13	17.38	-0.215	545,235	997	15.78	17.37
2024-03-06	X	ZSL	18.01	18.02	17.4217	17.60	-0.7861	525,854	1,078	17.55	17.73
2024-03-05	X	ZSL	17.88	18.39	17.70	18.39	0.37	544,232	1,030	17.71	18.43
2024-03-04	X	ZSL	18.83	18.86	17.98	18.02	-1.195	668,392	1,189	17.50	18.80
2024-03-01	X	ZSL	20.03	20.30	19.06	19.24	-0.855	503,503	1,081	17.60	21.79
2024-02-29	X	ZSL	20.08	20.35	20.015	20.095	-0.375	338,125	478	18.40	21.87
2024-02-28	X	ZSL	20.56	20.67	20.47	20.48	0.03	222,609	291	18.73	22.27
2024-02-27	X	ZSL	20.14	20.56	20.10	20.45	0.10	210,118	517	18.72	23.01
2024-02-26	X	ZSL	20.35	20.49	20.23	20.36	0.755	526,409	684	18.61	22.20
2024-02-23	X	ZSL	19.96	20.18	19.52	19.59	-0.36	447,633	555	17.12	21.42
2024-02-22	X	ZSL	19.73	19.96	19.51	19.95	0.29	358,148	603	18.13	20.06
2024-02-21	X	ZSL	19.41	19.89	19.25	19.66	0.20	409,088	712	17.61	22.22
2024-02-20	X	ZSL	19.25	19.51	19.24	19.46	0.64	424,083	793	19.51	19.63
2024-02-19	X	ZSL	19.49	19.765	18.68	18.83	-0.835	0	0	16.92	20.24
2024-02-16	X	ZSL	19.49	19.765	18.68	18.83	-0.835	1,330,467	1,765	16.92	20.24
2024-02-15	X	ZSL	19.91	19.92	19.44	19.67	-1.0007	724,932	1,359	17.83	22.42
2024-02-14	X	ZSL	21.13	21.20	20.50	20.7007	-0.5493	544,566	989	17.62	23.63
2024-02-13	X	ZSL	20.75	21.39	20.75	21.25	1.14	795,698	1,103	21.16	21.50
2024-02-12	X	ZSL	20.36	20.43	19.96	20.11	-0.15	471,246	720	19.94	20.17
2024-02-09	X	ZSL	20.53	20.69	20.20	20.25	-0.05	651,471	809	17.62	22.90
2024-02-08	X	ZSL	20.73	20.87	20.18	20.29	-0.68	356,396	611	18.20	22.90
2024-02-07	X	ZSL	20.73	20.97	20.53	20.97	0.41	315,712	610	17.62	22.77
2024-02-06	X	ZSL	20.76	20.82	20.44	20.55	-0.15	321,146	429	18.22	22.79
2024-02-05	X	ZSL	20.75	20.84	20.53	20.70	0.58	419,344	607	18.83	22.50
2024-02-02	X	ZSL	20.37	20.55	20.02	20.12	0.90	862,682	893	17.62	22.40
2024-02-01	X	ZSL	19.73	19.85	19.11	19.22	-0.57	801,048	789	19.27	19.30
2024-01-31	X	ZSL	19.23	19.8961	18.98	19.79	0.58	947,592	1,269	19.58	19.64
2024-01-30	X	ZSL	19.07	19.60	19.00	19.23	0.03	533,714	591	19.23	19.29
2024-01-29	X	ZSL	19.57	19.94	19.15	19.20	-0.66	651,776	884	19.13	19.16