ZCCM Investments Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.370	1.520	1.370	1.520	1.359	738
2024-01-22	1.360	1.510	1.360	1.510	1.350	187
2024-01-18	1.450	1.450	1.330	1.330	1.189	4,611
2024-01-17	1.460	1.460	1.460	1.460	1.306	180
2024-01-16	1.500	1.500	1.500	1.500	1.341	1,900
2024-01-15	1.530	1.530	1.530	1.530	1.368	1,350
2024-01-12	1.460	1.540	1.460	1.540	1.377	5,074
2024-01-11	1.460	1.460	1.460	1.460	1.306	850
2024-01-10	1.460	1.460	1.460	1.460	1.306	2,854
2024-01-09	1.510	1.550	1.510	1.550	1.386	4,823
2024-01-08	1.570	1.570	1.570	1.570	1.404	749
2024-01-05	1.540	1.540	1.540	1.540	1.377	4,200
2024-01-03	1.540	1.570	1.540	1.570	1.404	11,083
2024-01-02	1.500	1.500	1.500	1.500	1.341	2,137
2023-12-29	1.370	1.540	1.370	1.540	1.377	1,912
2023-12-28	1.440	1.440	1.360	1.360	1.216	3,888
2023-12-27	1.350	1.350	1.350	1.350	1.207	13,900
2023-12-22	1.350	1.350	1.350	1.350	1.207	8,500
2023-12-21	1.280	1.280	1.280	1.280	1.145	1,000
2023-12-20	1.280	1.280	1.280	1.280	1.145	600
2023-12-19	1.280	1.280	1.280	1.280	1.145	1,740
2023-12-18	1.300	1.300	1.250	1.250	1.118	2,851
2023-12-14	1.300	1.300	1.250	1.250	1.118	2,520
2023-12-13	1.300	1.300	1.300	1.300	1.163	750
2023-12-12	1.300	1.300	1.300	1.300	1.163	200
2023-12-11	1.250	1.300	1.250	1.300	1.163	20,200
2023-12-08	1.300	1.300	1.250	1.250	1.118	23,074
2023-12-07	1.260	1.260	1.260	1.260	1.127	582
2023-12-06	1.260	1.260	1.260	1.260	1.127	2,000
2023-12-05	1.320	1.320	1.320	1.320	1.180	182
2023-12-04	1.250	1.250	1.250	1.250	1.118	5,050
2023-12-01	1.260	1.260	1.260	1.260	1.127	7,500
2023-11-29	1.250	1.330	1.250	1.330	1.189	2,959
2023-11-28	1.280	1.280	1.280	1.280	1.145	2,469
2023-11-27	1.300	1.300	1.250	1.250	1.118	309
2023-11-24	1.310	1.310	1.250	1.250	1.118	6,501
2023-11-23	1.260	1.290	1.260	1.290	1.154	9,875
2023-11-21	1.350	1.350	1.350	1.350	1.207	2,239
2023-11-20	1.370	1.370	1.370	1.370	1.225	4,540
2023-11-17	1.430	1.430	1.420	1.420	1.270	3,338
2023-11-16	1.430	1.430	1.430	1.430	1.279	138
2023-11-15	1.300	1.300	1.300	1.300	1.163	6,960
2023-11-14	1.440	1.440	1.440	1.440	1.288	3
2023-11-13	1.440	1.440	1.440	1.440	1.288	1
2023-11-10	1.320	1.320	1.320	1.320	1.180	900
2023-11-09	1.440	1.440	1.310	1.310	1.172	2,300
2023-11-08	1.350	1.350	1.350	1.350	1.207	500
2023-11-06	1.310	1.310	1.310	1.310	1.172	2,500
2023-11-03	1.350	1.440	1.350	1.440	1.288	6,959
2023-11-01	1.350	1.580	1.350	1.580	1.413	2,501
2023-10-31	1.350	1.350	1.350	1.350	1.207	7,808
2023-10-30	1.400	1.400	1.350	1.350	1.207	2,949
2023-10-27	1.440	1.440	1.400	1.400	1.252	286
2023-10-26	1.520	1.520	1.520	1.520	1.359	15
2023-10-25	1.520	1.520	1.520	1.520	1.359	2
2023-10-23	1.540	1.540	1.540	1.540	1.377	11
2023-10-20	1.300	1.440	1.300	1.440	1.288	73,690
2023-10-19	1.440	1.440	1.440	1.440	1.288	8,043
2023-10-18	1.400	1.440	1.400	1.440	1.288	3,557
2023-10-16	1.340	1.400	1.340	1.400	1.079	1,806

← NewerPage 11 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.