ZCCM Investments Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	1.550	1.550	1.510	1.510	1.350	5,113
2024-05-02	1.550	1.550	1.550	1.550	1.386	826
2024-04-30	1.560	1.560	1.560	1.560	1.395	103
2024-04-29	1.570	1.570	1.500	1.500	1.341	5,110
2024-04-26	1.560	1.560	1.560	1.560	1.395	1,899
2024-04-24	1.510	1.560	1.510	1.560	1.395	3,500
2024-04-23	1.570	1.570	1.570	1.570	1.404	1,600
2024-04-22	1.570	1.570	1.490	1.490	1.332	423
2024-04-19	1.570	1.570	1.570	1.570	1.404	100
2024-04-18	1.470	1.470	1.470	1.470	1.315	1,000
2024-04-17	1.570	1.570	1.570	1.570	1.404	215
2024-04-16	1.510	1.510	1.510	1.510	1.350	300
2024-04-15	1.560	1.560	1.560	1.560	1.395	4,700
2024-04-12	1.560	1.560	1.560	1.560	1.395	100
2024-04-11	1.560	1.560	1.560	1.560	1.395	100
2024-04-10	1.570	1.570	1.570	1.570	1.404	100
2024-04-09	1.570	1.570	1.570	1.570	1.404	1,000
2024-04-08	1.630	1.630	1.630	1.630	1.458	1,488
2024-04-05	1.550	1.550	1.550	1.550	1.386	11,933
2024-04-04	1.400	1.450	1.400	1.450	1.297	1,625
2024-04-03	1.360	1.360	1.360	1.360	1.216	1,000
2024-04-02	1.350	1.350	1.350	1.350	1.207	3,453
2024-03-28	1.360	1.360	1.360	1.360	1.216	916
2024-03-27	1.440	1.450	1.440	1.450	1.297	2,441
2024-03-22	1.450	1.450	1.450	1.450	1.297	45
2024-03-21	1.450	1.450	1.450	1.450	1.297	7
2024-03-20	1.400	1.400	1.400	1.400	1.252	892
2024-03-19	1.370	1.370	1.370	1.370	1.225	100
2024-03-18	1.450	1.450	1.450	1.450	1.297	300
2024-03-15	1.400	1.450	1.400	1.450	1.297	9,224
2024-03-14	1.390	1.390	1.390	1.390	1.243	850
2024-03-13	1.360	1.400	1.360	1.400	1.252	2,487
2024-03-12	1.360	1.360	1.360	1.360	1.216	2,741
2024-03-11	1.400	1.450	1.400	1.450	1.297	1,111
2024-03-08	1.380	1.450	1.380	1.450	1.297	3,403
2024-03-07	1.420	1.420	1.420	1.420	1.270	5
2024-03-04	1.450	1.450	1.380	1.380	1.234	526
2024-03-01	1.450	1.450	1.400	1.400	1.252	1,800
2024-02-29	1.450	1.450	1.420	1.420	1.270	1,855
2024-02-27	1.480	1.480	1.470	1.470	1.315	9,700
2024-02-26	1.400	1.450	1.400	1.450	1.297	22
2024-02-23	1.400	1.400	1.400	1.400	1.252	9,100
2024-02-21	1.380	1.380	1.380	1.380	1.234	963
2024-02-20	1.380	1.400	1.380	1.400	1.252	240
2024-02-19	1.450	1.450	1.400	1.400	1.252	15,232
2024-02-15	1.440	1.450	1.440	1.450	1.297	3,622
2024-02-14	1.440	1.440	1.440	1.440	1.288	4,500
2024-02-13	1.460	1.460	1.460	1.460	1.306	156
2024-02-12	1.460	1.460	1.460	1.460	1.306	427
2024-02-09	1.440	1.440	1.440	1.440	1.288	1,000
2024-02-08	1.450	1.450	1.450	1.450	1.297	8,046
2024-02-07	1.500	1.500	1.500	1.500	1.341	250
2024-02-06	1.490	1.520	1.490	1.520	1.359	2,885
2024-02-05	1.490	1.490	1.490	1.490	1.332	9,800
2024-02-02	1.420	1.480	1.420	1.480	1.324	9,007
2024-02-01	1.510	1.510	1.510	1.510	1.350	100
2024-01-31	1.400	1.400	1.400	1.400	1.252	1,000
2024-01-30	1.520	1.520	1.520	1.520	1.359	106
2024-01-29	1.380	1.380	1.380	1.380	1.234	1,010
2024-01-25	1.520	1.520	1.520	1.520	1.359	250

← NewerPage 10 of 18 · 1,080 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.