ZCCM Investments Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,084 |
| 2026-10-15 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 20,121 |
| 2026-10-14 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 8,843 |
| 2026-10-13 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 13,740 |
| 2026-10-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2 |
| 2026-10-09 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 207 |
| 2026-10-08 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 1,120 |
| 2026-10-07 | 4.040 | 4.180 | 4.040 | 4.180 | 4.180 | 2,350 |
| 2026-10-06 | 4.020 | 4.020 | 4.020 | 4.020 | 3.969 | 854 |
| 2026-10-05 | 4.020 | 4.020 | 4.020 | 4.020 | 3.969 | 2,155 |
| 2026-10-02 | 4.200 | 4.200 | 4.020 | 4.020 | 3.969 | 101 |
| 2026-10-01 | 4.000 | 4.200 | 4.000 | 4.200 | 4.147 | 15,014 |
| 2026-09-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.147 | 116 |
| 2026-09-29 | 4.120 | 4.200 | 4.120 | 4.200 | 4.147 | 5,545 |
| 2026-09-28 | 4.000 | 4.020 | 4.000 | 4.020 | 3.969 | 12,025 |
| 2026-09-25 | 4.000 | 4.000 | 4.000 | 4.000 | 3.950 | 18,688 |
| 2026-09-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.048 | 12,633 |
| 2026-09-23 | 4.120 | 4.120 | 4.100 | 4.100 | 4.048 | 15,000 |
| 2026-09-22 | 4.300 | 4.300 | 4.220 | 4.220 | 4.167 | 377 |
| 2026-09-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.246 | 1,534 |
| 2026-09-18 | 4.140 | 4.380 | 4.140 | 4.380 | 4.325 | 751 |
| 2026-09-17 | 4.240 | 4.240 | 4.240 | 4.240 | 4.186 | 550 |
| 2026-09-16 | 4.420 | 4.420 | 4.420 | 4.420 | 4.364 | 1,050 |
| 2026-09-15 | 4.100 | 4.460 | 4.100 | 4.460 | 4.404 | 1,057 |
| 2026-09-14 | 4.280 | 4.280 | 4.100 | 4.100 | 4.048 | 11,968 |
| 2026-09-11 | 4.480 | 4.480 | 4.460 | 4.460 | 4.404 | 1,100 |
| 2026-09-10 | 4.460 | 4.460 | 4.260 | 4.260 | 4.206 | 4,750 |
| 2026-09-09 | 4.300 | 4.400 | 4.300 | 4.400 | 4.344 | 5,748 |
| 2026-09-08 | 4.240 | 4.240 | 4.240 | 4.240 | 4.186 | 1,940 |
| 2026-09-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.147 | 15,834 |
| 2026-09-04 | 4.100 | 4.200 | 4.100 | 4.200 | 4.147 | 18,365 |
| 2026-09-03 | 3.960 | 4.000 | 3.960 | 4.000 | 3.950 | 16,033 |
| 2026-09-02 | 3.840 | 3.940 | 3.840 | 3.940 | 3.890 | 1,690 |
| 2026-09-01 | 3.920 | 3.920 | 3.920 | 3.920 | 3.871 | 853 |
| 2026-08-31 | 3.800 | 3.900 | 3.800 | 3.900 | 3.851 | 1,250 |
| 2026-08-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.752 | 650 |
| 2026-08-27 | 3.880 | 3.880 | 3.880 | 3.880 | 3.831 | 4,336 |
| 2026-08-26 | 3.880 | 3.880 | 3.800 | 3.800 | 3.752 | 1,079 |
| 2026-08-25 | 3.880 | 3.880 | 3.800 | 3.800 | 3.752 | 301 |
| 2026-08-24 | 3.880 | 3.880 | 3.880 | 3.880 | 3.831 | 201 |
| 2026-08-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.752 | 1,572 |
| 2026-08-20 | 3.780 | 3.800 | 3.780 | 3.800 | 3.752 | 2,546 |
| 2026-08-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.732 | 178 |
| 2026-08-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.732 | 1 |
| 2026-08-17 | 3.620 | 3.780 | 3.620 | 3.780 | 3.732 | 1,351 |
| 2026-08-14 | 3.660 | 3.660 | 3.620 | 3.620 | 3.574 | 1,477 |
| 2026-08-13 | 3.700 | 3.700 | 3.600 | 3.600 | 3.555 | 620 |
| 2026-08-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.732 | 2,584 |
| 2026-08-10 | 3.780 | 3.780 | 3.760 | 3.760 | 3.713 | 4,451 |
| 2026-08-07 | 3.700 | 3.740 | 3.700 | 3.740 | 3.693 | 8,650 |
| 2026-08-06 | 3.640 | 3.680 | 3.640 | 3.680 | 3.634 | 14,379 |
| 2026-08-05 | 3.640 | 3.640 | 3.640 | 3.640 | 3.594 | 105 |
| 2026-08-04 | 3.640 | 3.640 | 3.640 | 3.640 | 3.594 | 201 |
| 2026-08-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.594 | 3,144 |
| 2026-07-31 | 3.640 | 3.640 | 3.640 | 3.640 | 3.594 | 1 |
| 2026-07-30 | 3.640 | 3.640 | 3.640 | 3.640 | 3.594 | 1 |
| 2026-07-29 | 3.620 | 3.620 | 3.620 | 3.620 | 3.574 | 30 |
| 2026-07-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.594 | 1 |
| 2026-07-27 | 3.640 | 3.640 | 3.640 | 3.640 | 3.594 | 3,768 |
| 2026-07-24 | 3.600 | 3.700 | 3.600 | 3.700 | 3.653 | 252 |
Page 1 of 18 · 1,077 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 0.0508 ZMW |
| 2025-08-06 | 0.1226 ZMW |
| 2024-07-25 | 0.0533 ZMW |
| 2023-10-18 | 0.1985 ZMW |
| 2023-02-01 | 0.0254 ZMW |
| 2021-07-21 | 0.0126 ZMW |
| 2020-02-10 | 0.0206 ZMW |
| 2019-02-21 | 0.0450 ZMW |
| 2019-01-21 | 0.6100 ZMW |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.