Want to see DE:TIMA full AI Analyst Report?
ZEAL Network (TIMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 38.90 | 39.70 | 38.90 | 39.70 | 39.70 | +1.79% | 934 | 0.42 |
| Oct 29, 2026 | 39.90 | 39.90 | 39.00 | 39.00 | 39.00 | -1.02% | 645 | 0.28 |
| Oct 28, 2026 | 39.40 | 39.80 | 39.20 | 39.40 | 39.40 | -1.01% | 1,639 | 0.64 |
| Oct 27, 2026 | 39.60 | 40.00 | 39.40 | 39.80 | 39.80 | +1.53% | 1,100 | 0.41 |
| Oct 26, 2026 | 40.00 | 40.00 | 39.20 | 39.20 | 39.20 | -1.01% | 1,151 | 0.43 |
| Oct 23, 2026 | 40.20 | 40.20 | 39.50 | 39.60 | 39.60 | -0.50% | 2,904 | 1.09 |
| Oct 22, 2026 | 39.70 | 39.80 | 39.20 | 39.80 | 39.80 | +1.27% | 1,554 | 0.58 |
| Oct 21, 2026 | 39.60 | 39.60 | 38.80 | 39.30 | 39.30 | -0.25% | 1,774 | 0.67 |
| Oct 20, 2026 | 39.50 | 39.50 | 39.00 | 39.40 | 39.40 | -1.50% | 1,432 | 0.54 |
| Oct 19, 2026 | 39.70 | 40.00 | 39.10 | 40.00 | 40.00 | -0.25% | 894 | 0.34 |
| Oct 16, 2026 | 40.40 | 40.50 | 39.90 | 40.10 | 40.10 | -0.74% | 2,028 | 0.76 |
| Oct 15, 2026 | 40.00 | 40.50 | 39.80 | 40.40 | 40.40 | +0.50% | 3,456 | 1.30 |
| Oct 14, 2026 | 39.00 | 40.50 | 39.00 | 40.20 | 40.20 | +2.55% | 3,860 | 1.48 |
| Oct 13, 2026 | 39.50 | 39.60 | 38.70 | 39.20 | 39.20 | -0.76% | 1,125 | 0.43 |
| Oct 12, 2026 | 38.80 | 40.00 | 38.80 | 39.50 | 39.50 | +1.80% | 1,929 | 0.74 |
| Oct 09, 2026 | 38.90 | 40.10 | 38.80 | 38.80 | 38.80 | +0.26% | 3,861 | 1.50 |
| Oct 08, 2026 | 39.80 | 39.80 | 38.70 | 38.70 | 38.70 | -3.49% | 6,319 | 2.55 |
| Oct 07, 2026 | 40.50 | 40.50 | 39.80 | 40.10 | 40.10 | -0.50% | 222 | 0.09 |
| Oct 06, 2026 | 40.80 | 40.80 | 39.50 | 40.30 | 40.30 | -0.49% | 1,273 | 0.49 |
| Oct 05, 2026 | 39.00 | 40.50 | 39.00 | 40.50 | 40.50 | +3.85% | 1,714 | 0.65 |
| Oct 02, 2026 | 40.70 | 40.70 | 39.00 | 39.00 | 39.00 | -2.74% | 3,532 | 1.37 |
| Oct 01, 2026 | 41.20 | 41.20 | 40.10 | 40.10 | 40.10 | -2.43% | 1,227 | 0.46 |
| Sep 30, 2026 | 39.30 | 41.20 | 39.30 | 41.10 | 41.10 | +7.87% | 7,560 | 2.88 |
| Sep 29, 2026 | 40.40 | 41.00 | 38.10 | 38.10 | 38.10 | -6.16% | 9,931 | 3.96 |
| Sep 28, 2026 | 41.40 | 42.20 | 40.60 | 40.60 | 40.60 | -2.64% | 1,151 | 0.43 |
| Sep 25, 2026 | 42.40 | 43.20 | 41.70 | 41.70 | 41.70 | -0.95% | 4,570 | 1.68 |
| Sep 24, 2026 | 41.70 | 42.90 | 41.30 | 42.10 | 42.10 | +1.20% | 2,550 | 0.95 |
| Sep 23, 2026 | 41.80 | 42.20 | 41.60 | 41.60 | 41.60 | +0.00% | 422 | 0.15 |
| Sep 22, 2026 | 42.30 | 42.40 | 41.60 | 41.60 | 41.60 | -1.19% | 841 | 0.29 |
| Sep 21, 2026 | 42.50 | 42.50 | 42.10 | 42.10 | 42.10 | -0.24% | 1,026 | 0.36 |
| Sep 18, 2026 | 42.60 | 42.70 | 42.10 | 42.20 | 42.20 | -1.17% | 662 | 0.22 |
| Sep 17, 2026 | 42.90 | 43.20 | 42.50 | 42.70 | 42.70 | +0.23% | 757 | 0.24 |
| Sep 16, 2026 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | -1.39% | 62 | 0.02 |
| Sep 15, 2026 | 42.60 | 43.20 | 42.50 | 43.20 | 43.20 | +1.41% | 829 | 0.25 |
| Sep 14, 2026 | 42.70 | 43.00 | 42.20 | 42.60 | 42.60 | -0.70% | 712 | 0.22 |
| Sep 11, 2026 | 43.00 | 43.40 | 42.80 | 42.90 | 42.90 | +0.23% | 1,010 | 0.31 |
| Sep 10, 2026 | 42.70 | 43.60 | 42.70 | 42.80 | 42.80 | -0.93% | 1,161 | 0.35 |
| Sep 09, 2026 | 42.90 | 43.20 | 42.90 | 43.20 | 43.20 | +0.70% | 434 | 0.13 |
| Sep 08, 2026 | 43.30 | 43.40 | 42.50 | 42.90 | 42.90 | -1.38% | 1,442 | 0.43 |
| Sep 07, 2026 | 42.30 | 43.50 | 42.30 | 43.50 | 43.50 | +1.16% | 378 | 0.11 |
| Sep 04, 2026 | 43.00 | 43.60 | 42.60 | 43.00 | 43.00 | +2.14% | 853 | 0.26 |
| Sep 03, 2026 | 42.80 | 43.20 | 42.10 | 42.10 | 42.10 | -2.55% | 1,741 | 0.52 |
| Sep 02, 2026 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | -0.69% | 996 | 0.30 |
| Sep 01, 2026 | 44.00 | 44.00 | 43.40 | 43.50 | 43.50 | -0.23% | 2,143 | 0.65 |
| Aug 31, 2026 | 43.00 | 44.40 | 43.00 | 43.60 | 43.60 | -0.46% | 601 | 0.18 |
| Aug 28, 2026 | 43.30 | 43.80 | 43.30 | 43.80 | 43.80 | +2.82% | 2,187 | 0.66 |
| Aug 27, 2026 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | -1.16% | 252 | 0.08 |
| Aug 26, 2026 | 43.20 | 43.20 | 42.70 | 43.10 | 43.10 | +0.94% | 793 | 0.24 |
| Aug 25, 2026 | 43.50 | 43.50 | 42.70 | 42.70 | 42.70 | -0.93% | 496 | 0.15 |
| Aug 24, 2026 | 44.00 | 44.00 | 43.10 | 43.10 | 43.10 | -0.69% | 203 | 0.06 |