Zscaler

ZS
🏛️ uk →
292.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 109.64 112.03 109.23 111.95 0.0M
2022-12-28 106.95 109.80 106.95 106.97 0.0M
2022-12-22 109.74 109.74 108.65 109.01 0.0M
2022-12-21 109.88 112.31 109.88 112.29 0.0M
2022-12-20 111.79 112.34 111.79 112.34 0.0M
2022-12-19 111.66 112.86 110.66 111.69 0.0M
2022-12-16 115.71 116.53 113.94 113.94 0.0M
2022-12-15 120.69 123.31 118.99 118.99 0.0M
2022-12-14 123.21 126.34 123.21 125.50 0.0M
2022-12-13 128.78 128.99 125.38 126.02 0.0M
2022-12-12 117.86 120.47 117.86 120.47 0.0M
2022-12-09 117.92 119.86 117.92 119.37 0.0M
2022-12-08 112.98 117.16 112.98 116.07 0.0M
2022-12-07 114.84 115.32 112.95 113.65 0.0M
2022-12-06 121.23 121.23 116.24 116.24 0.0M
2022-12-05 128.59 129.58 125.52 125.52 0.0M
2022-12-02 127.78 131.37 127.10 129.96 0.0M
2022-12-01 135.41 141.97 135.41 140.26 0.0M
2022-11-30 126.81 128.40 123.68 126.09 0.0M
2022-11-29 136.65 136.65 135.95 136.47 0.0M
2022-11-28 137.62 138.62 137.62 137.66 0.0M
2022-11-25 138.43 138.43 137.10 137.53 0.0M
2022-11-23 137.40 140.45 135.23 140.45 0.0M
2022-11-22 134.68 136.08 134.68 136.08 0.0M
2022-11-21 136.05 137.63 136.05 137.14 0.0M
2022-11-18 143.22 143.22 137.02 139.23 0.0M
2022-11-17 134.75 138.14 134.45 137.50 0.0M
2022-11-16 145.32 145.32 140.50 140.50 0.0M
2022-11-15 143.75 149.17 143.75 147.44 0.0M
2022-11-14 140.49 140.49 132.92 132.92 0.0M
2022-11-11 134.80 141.41 132.52 140.70 0.0M
2022-11-10 125.60 130.90 125.60 130.43 0.0M
2022-11-09 117.15 118.16 115.82 117.57 0.0M
2022-11-08 119.71 121.74 115.58 121.74 0.0M
2022-11-07 121.59 121.59 117.06 117.06 0.0M
2022-11-04 132.00 132.00 118.00 118.88 0.0M
2022-11-03 135.39 135.65 130.62 131.60 0.0M
2022-11-02 149.99 149.99 143.15 143.15 0.0M
2022-11-01 159.00 159.18 150.19 150.21 0.0M
2022-10-31 152.73 154.90 152.73 154.53 0.0M
2022-10-28 152.85 153.74 150.14 152.51 0.0M
2022-10-27 151.03 154.34 151.03 153.86 0.1M
2022-10-26 157.09 158.39 150.80 157.96 0.0M
2022-10-25 150.62 156.69 150.62 156.69 0.0M
2022-10-24 151.01 151.36 146.00 146.45 0.0M
2022-10-21 148.98 148.98 146.97 146.97 0.0M
2022-10-20 149.28 153.99 149.28 153.63 0.0M
2022-10-19 147.84 149.73 147.44 149.73 0.0M
2022-10-18 150.83 151.41 147.88 147.88 0.0M
2022-10-17 141.00 144.63 141.00 144.63 0.0M
2022-10-14 148.10 148.10 137.93 138.58 0.0M
2022-10-13 141.28 141.28 138.28 138.28 0.0M
2022-10-12 149.09 149.09 143.84 145.29 0.0M
2022-10-11 151.55 153.06 145.56 145.56 0.0M
2022-10-10 169.46 169.49 158.96 158.96 0.0M
2022-10-07 178.22 182.92 177.17 182.92 0.0M
2022-10-06 182.04 183.58 181.18 183.58 0.0M
2022-10-05 171.99 173.64 171.99 173.64 0.0M
2022-10-04 176.59 177.57 175.92 177.57 0.0M
2022-10-03 165.41 169.97 164.80 166.88 0.0M
2022-09-30 166.56 170.00 165.55 170.00 0.0M
2022-09-29 164.68 166.07 162.96 162.96 0.0M
2022-09-28 161.20 164.82 161.20 164.82 0.0M
2022-09-27 163.93 165.22 163.19 163.19 0.0M
2022-09-26 158.78 162.56 158.78 162.21 0.0M
2022-09-23 160.26 160.26 158.20 158.24 0.0M
2022-09-22 173.26 173.26 164.61 164.61 0.0M
2022-09-21 172.68 175.07 172.68 174.74 0.0M
2022-09-20 175.06 175.06 175.06 175.06 0.0M
2022-09-16 171.43 171.65 167.61 167.61 0.0M
2022-09-15 179.21 181.46 175.81 175.81 0.0M
2022-09-14 182.15 182.89 177.95 182.89 0.0M
2022-09-13 194.07 194.07 181.48 183.01 0.0M
2022-09-12 188.51 192.59 187.80 188.37 0.0M
2022-09-09 174.26 185.19 173.91 184.15 0.0M
2022-09-08 147.96 152.84 147.96 152.57 0.0M
2022-09-07 147.61 147.61 143.06 144.62 0.0M
2022-09-06 144.72 144.72 144.04 144.04 0.0M
2022-09-02 148.54 148.54 148.54 148.54 0.0M
2022-09-01 155.95 156.13 144.80 145.11 0.0M
2022-08-31 164.10 167.08 161.79 161.79 0.0M
2022-08-30 160.25 160.96 156.30 157.57 0.0M
2022-08-26 167.57 167.57 161.75 161.75 0.0M
2022-08-25 169.18 169.18 165.91 165.91 0.0M
2022-08-24 165.35 165.35 165.35 165.35 0.0M
2022-08-23 167.81 171.23 166.82 167.74 0.0M
2022-08-22 162.09 165.59 160.02 160.02 0.0M
2022-08-19 172.27 172.82 167.25 167.25 0.0M
2022-08-18 174.54 174.54 174.54 174.54 0.0M
2022-08-17 175.39 175.39 172.75 172.75 0.0M
2022-08-16 179.12 179.12 175.84 176.37 0.0M
2022-08-15 180.32 180.32 177.79 179.23 0.0M
2022-08-12 182.04 183.77 179.71 181.56 0.0M
2022-08-11 184.25 187.01 184.25 185.94 0.0M
2022-08-10 173.47 177.74 173.47 177.74 0.0M
2022-08-09 168.15 168.15 164.54 166.34 0.1M
2022-08-08 164.78 175.52 164.78 175.05 0.0M
2022-08-05 159.42 164.02 159.42 164.02 0.0M
2022-08-04 162.46 162.46 157.48 158.19 0.0M
2022-08-03 160.09 164.51 160.00 163.30 0.0M
2022-08-02 150.67 157.46 150.67 155.59 0.0M
2022-08-01 152.00 157.41 152.00 157.41 0.0M
2022-07-29 153.06 154.99 151.34 151.34 0.1M
2022-07-28 151.57 152.81 147.06 152.81 0.0M
2022-07-27 144.49 144.49 143.05 143.05 0.0M
2022-07-26 149.16 149.17 144.54 144.82 0.0M
2022-07-25 157.99 157.99 157.99 157.99 0.0M
2022-07-22 163.38 165.83 163.38 165.83 0.0M
2022-07-21 163.01 164.69 160.58 160.58 0.0M
2022-07-20 156.24 162.22 156.24 162.18 0.0M
2022-07-19 153.48 153.48 149.30 149.30 0.0M
2022-07-18 153.76 154.51 153.76 154.51 0.0M
2022-07-15 148.83 148.98 147.48 147.48 0.0M
2022-07-14 144.50 145.16 143.80 144.56 0.0M
2022-07-13 146.64 153.00 144.96 153.00 0.0M
2022-07-12 165.17 167.59 153.77 153.77 0.0M
2022-07-11 164.18 164.75 158.09 161.30 0.0M
2022-07-08 162.37 169.23 162.37 169.23 0.0M
2022-07-07 167.36 167.36 163.14 164.11 0.0M
2022-07-06 166.00 166.00 163.80 164.67 0.0M
2022-07-05 155.37 161.41 154.69 159.50 0.1M
2022-07-01 152.11 156.00 151.65 156.00 0.0M
2022-06-30 154.36 154.36 147.07 150.51 0.0M
2022-06-29 154.92 155.07 151.71 153.48 0.0M
2022-06-28 163.55 164.52 158.71 158.71 0.0M
2022-06-27 171.65 171.65 163.69 166.42 0.0M
2022-06-24 165.25 170.55 165.25 169.71 0.0M
2022-06-23 152.24 161.75 152.24 161.75 0.0M
2022-06-22 147.11 153.61 147.11 153.61 0.0M
2022-06-21 146.50 152.64 146.50 152.64 0.0M
2022-06-17 138.23 138.23 138.11 138.11 0.0M
2022-06-16 148.25 148.25 134.73 135.00 0.0M
2022-06-15 144.89 146.19 143.87 145.00 0.0M
2022-06-14 142.41 146.22 140.94 142.80 0.0M
2022-06-13 145.54 146.87 139.74 141.88 0.0M
2022-06-10 155.20 157.52 150.99 151.33 0.0M
2022-06-09 164.12 164.24 160.76 162.45 0.0M
2022-06-08 162.00 169.38 162.00 167.45 0.0M
2022-06-07 155.35 164.90 155.35 161.90 0.0M
2022-06-06 160.41 160.41 155.58 155.60 0.0M
2022-06-01 157.03 157.46 149.92 149.92 0.0M
2022-05-31 160.58 160.58 154.05 154.05 0.0M
2022-05-27 156.35 159.48 150.51 154.97 0.0M
2022-05-26 130.65 138.92 130.56 138.92 0.0M
2022-05-25 127.31 131.33 127.30 130.40 0.0M
2022-05-24 135.79 136.01 128.10 128.10 0.0M
2022-05-23 135.96 137.86 130.88 130.88 0.0M
2022-05-20 139.70 144.35 138.10 139.94 0.0M
2022-05-19 127.38 133.78 127.38 133.78 0.0M
2022-05-18 138.28 138.75 135.12 135.12 0.0M
2022-05-17 141.66 146.58 137.55 142.75 0.0M
2022-05-16 150.63 150.63 142.89 146.22 0.0M
2022-05-13 142.44 153.51 142.44 151.58 0.0M
2022-05-12 132.29 143.79 131.25 142.12 0.0M
2022-05-11 146.01 148.36 144.66 145.55 0.0M
2022-05-10 159.43 159.43 145.76 145.76 0.0M
2022-05-09 168.11 168.11 154.52 155.55 0.0M
2022-05-06 186.78 186.80 175.17 180.66 0.0M
2022-05-05 206.20 206.20 190.09 190.67 0.0M
2022-05-04 205.34 205.34 195.35 195.35 0.0M
2022-05-03 211.05 211.05 204.89 205.15 0.0M
2022-04-29 216.01 216.01 212.03 212.03 0.0M
2022-04-28 212.10 212.10 202.88 202.88 0.0M
2022-04-27 204.01 210.90 204.01 210.90 0.0M
2022-04-26 210.41 210.41 208.70 208.70 0.0M
2022-04-25 209.97 216.56 209.97 214.92 0.0M
2022-04-22 212.08 215.34 211.14 211.14 0.0M
2022-04-21 226.34 230.77 218.52 221.36 0.0M
2022-04-20 230.97 230.97 220.29 222.53 0.0M
2022-04-19 222.00 227.58 220.26 227.58 0.0M
2022-04-14 240.01 240.01 231.07 231.07 0.0M
2022-04-13 228.75 228.75 228.75 228.75 0.0M
2022-04-12 235.05 235.05 230.79 230.79 0.0M
2022-04-11 223.43 224.76 220.16 221.38 0.0M
2022-04-08 231.04 232.22 227.76 232.22 0.0M
2022-04-07 227.89 238.84 224.64 234.47 0.0M
2022-04-06 233.03 234.00 225.04 225.04 0.0M
2022-04-05 252.58 252.58 243.35 243.35 0.0M
2022-04-04 247.31 253.00 247.31 247.33 0.0M
2022-04-01 241.27 251.65 241.11 251.65 0.0M
2022-03-31 241.50 244.10 237.00 244.10 0.0M
2022-03-30 242.12 246.91 242.12 243.68 0.0M
2022-03-29 242.80 247.53 238.64 240.25 0.0M
2022-03-28 229.50 237.10 229.50 235.97 0.0M
2022-03-25 236.48 236.48 225.50 225.50 0.0M
2022-03-24 233.30 233.30 227.25 229.33 0.0M
2022-03-23 237.36 237.36 237.27 237.27 0.0M
2022-03-22 224.37 233.45 224.37 233.45 0.0M
2022-03-21 217.75 221.54 217.75 219.37 0.0M
2022-03-18 213.49 221.42 212.62 220.65 0.0M
2022-03-17 204.36 210.95 204.36 210.40 0.0M
2022-03-16 201.14 205.81 200.60 205.81 0.0M
2022-03-15 188.93 191.48 187.21 191.48 0.0M
2022-03-14 200.51 202.52 192.72 192.72 0.0M
2022-03-11 211.75 214.00 204.43 204.43 0.0M
2022-03-10 211.25 212.13 205.17 205.17 0.0M
2022-03-09 203.38 208.92 200.30 208.92 0.0M
2022-03-08 203.92 203.92 191.65 196.00 0.0M
2022-03-07 229.00 230.00 211.48 212.34 0.0M
2022-03-04 238.89 242.95 224.98 224.98 0.0M
2022-03-03 253.61 254.17 245.38 245.38 0.0M
2022-03-02 253.25 254.28 243.97 251.88 0.0M
2022-03-01 244.42 257.01 244.42 250.28 0.0M
2022-02-28 228.75 243.92 228.00 243.77 0.0M
2022-02-25 224.74 226.77 206.67 209.07 0.0M
2022-02-24 225.06 253.77 225.06 253.54 0.0M
2022-02-23 250.24 250.24 250.24 250.24 0.0M
2022-02-22 250.76 260.72 250.76 256.24 0.0M
2022-02-18 264.56 264.56 256.47 256.50 0.0M
2022-02-17 278.44 278.44 270.65 270.65 0.0M
2022-02-16 284.27 285.82 281.03 281.03 0.0M
2022-02-15 280.67 281.34 280.16 281.34 0.0M
2022-02-14 274.08 282.27 273.52 282.27 0.0M
2022-02-11 286.22 286.22 278.86 279.27 0.0M
2022-02-10 277.00 289.26 276.52 284.77 0.0M
2022-02-09 276.00 277.46 271.10 276.09 0.0M
2022-02-08 262.70 268.78 258.22 268.23 0.0M
2022-02-07 258.72 270.30 258.70 267.76 0.0M
2022-02-04 248.05 255.90 247.43 255.90 0.0M
2022-02-03 249.87 255.93 248.83 251.97 0.0M
2022-02-02 263.58 263.58 253.58 254.90 0.0M
2022-02-01 260.46 260.90 254.00 259.76 0.0M
2022-01-31 242.34 253.92 240.36 253.92 0.0M
2022-01-28 226.93 233.29 222.74 233.29 0.0M
2022-01-27 231.01 233.87 230.49 230.58 0.0M
2022-01-26 237.38 240.97 235.36 240.97 0.0M
2022-01-25 239.79 239.79 233.44 234.76 0.0M
2022-01-24 234.19 234.19 224.10 224.55 0.0M
2022-01-21 252.89 255.50 244.40 255.50 0.0M
2022-01-20 256.76 262.87 256.76 261.30 0.0M
2022-01-19 257.99 264.07 255.34 256.07 0.0M
2022-01-18 247.00 266.12 247.00 259.11 0.0M
2022-01-14 247.21 254.45 247.21 250.61 0.0M
2022-01-13 274.65 275.24 258.73 261.07 0.0M
2022-01-12 283.11 286.85 274.91 275.64 0.0M
2022-01-11 272.39 278.30 272.39 277.69 0.0M
2022-01-10 254.86 257.94 250.15 257.94 0.0M
2022-01-07 258.54 267.79 257.45 259.45 0.0M
2022-01-06 261.17 265.11 254.28 264.12 0.0M
2022-01-05 276.01 278.76 270.34 272.05 0.0M
2022-01-04 297.91 298.06 279.01 281.09 0.0M