ZCCM Investments Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	1.340	1.390	1.340	1.390	1.072	1,991
2023-10-12	1.390	1.390	1.390	1.390	1.072	252
2023-10-11	1.330	1.330	1.330	1.330	1.025	1,000
2023-10-09	1.390	1.390	1.390	1.390	1.072	20
2023-10-06	1.320	1.400	1.320	1.400	1.079	1,097
2023-10-05	1.300	1.300	1.300	1.300	1.002	2,700
2023-10-04	1.320	1.390	1.320	1.390	1.072	600
2023-10-03	1.300	1.310	1.300	1.310	1.010	3,000
2023-10-02	1.390	1.390	1.390	1.390	1.072	1,000
2023-09-29	1.390	1.390	1.390	1.390	1.072	1,005
2023-09-28	1.320	1.320	1.320	1.320	1.018	700
2023-09-27	1.300	1.300	1.300	1.300	1.002	600
2023-09-26	1.360	1.400	1.360	1.400	1.079	1,003
2023-09-22	1.400	1.400	1.400	1.400	1.079	2
2023-09-21	1.320	1.390	1.320	1.390	1.072	2,050
2023-09-20	1.330	1.400	1.330	1.400	1.079	1,001
2023-09-19	1.340	1.340	1.340	1.340	1.033	1,600
2023-09-18	1.340	1.350	1.340	1.350	1.041	5,000
2023-09-14	1.400	1.400	1.400	1.400	1.079	10
2023-09-13	1.320	1.350	1.320	1.350	1.041	1,250
2023-09-12	1.400	1.400	1.400	1.400	1.079	1,049
2023-09-11	1.440	1.440	1.440	1.440	1.110	2,039
2023-09-06	1.250	1.320	1.250	1.320	1.018	1,510
2023-09-05	1.330	1.330	1.330	1.330	1.025	1,300
2023-09-04	1.340	1.340	1.340	1.340	1.033	1,000
2023-09-01	1.340	1.340	1.260	1.260	0.971	1,001
2023-08-30	1.350	1.350	1.350	1.350	1.041	1,000
2023-08-29	1.350	1.350	1.350	1.350	1.041	1,649
2023-08-28	1.250	1.350	1.250	1.350	1.041	1,107
2023-08-25	1.250	1.250	1.250	1.250	0.964	1
2023-08-24	1.400	1.400	1.400	1.400	1.079	3,000
2023-08-22	1.250	1.440	1.250	1.440	1.110	1,017
2023-08-21	1.310	1.440	1.310	1.440	1.110	1,008
2023-08-18	1.240	1.300	1.240	1.300	1.002	1,901
2023-08-17	1.300	1.300	1.230	1.230	0.948	5,847
2023-08-16	1.310	1.310	1.310	1.310	1.010	4,183
2023-08-14	1.390	1.390	1.340	1.340	1.033	2,593
2023-08-11	1.390	1.450	1.390	1.450	1.118	1,007
2023-08-10	1.380	1.450	1.380	1.450	1.118	1,007
2023-08-09	1.360	1.450	1.360	1.450	1.118	4,007
2023-08-07	1.460	1.460	1.460	1.460	1.126	2,617
2023-08-04	1.740	1.740	1.740	1.740	1.342	7
2023-08-03	1.460	1.500	1.460	1.500	1.157	1,225
2023-08-02	1.750	1.750	1.750	1.750	1.349	7
2023-08-01	1.750	1.750	1.750	1.750	1.349	7
2023-07-31	1.750	1.750	1.750	1.750	1.349	17
2023-07-28	1.750	1.750	1.750	1.750	1.349	7
2023-07-27	1.770	1.770	1.770	1.770	1.365	7
2023-07-26	1.770	1.770	1.770	1.770	1.365	64
2023-07-25	1.750	1.770	1.750	1.770	1.365	307
2023-07-24	1.770	1.770	1.770	1.770	1.365	7
2023-07-21	1.770	1.770	1.770	1.770	1.365	314
2023-07-20	1.750	1.770	1.750	1.770	1.365	9,929
2023-07-19	1.720	1.720	1.720	1.720	1.326	24
2023-07-18	1.720	1.720	1.720	1.720	1.326	14
2023-07-17	1.750	1.750	1.720	1.720	1.326	4,194
2023-07-14	1.700	1.700	1.700	1.700	1.311	1,370
2023-07-13	1.770	1.780	1.770	1.780	1.372	17,501
2023-07-12	1.750	1.750	1.750	1.750	1.349	5,164
2023-07-11	1.720	1.740	1.720	1.740	1.342	13,542

← NewerPage 12 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.