ZCCM Investments Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	1.690	1.700	1.690	1.700	1.311	19,700
2023-07-07	1.680	1.680	1.670	1.670	1.288	20,295
2023-07-06	1.650	1.650	1.650	1.650	1.272	9,400
2023-07-05	1.610	1.620	1.610	1.620	1.249	16,580
2023-07-04	1.580	1.620	1.580	1.620	1.249	2,730
2023-07-03	1.570	1.570	1.570	1.570	1.211	18,283
2023-06-30	1.550	1.580	1.550	1.580	1.218	56,050
2023-06-29	1.530	1.530	1.500	1.500	1.157	3,240
2023-06-28	1.460	1.500	1.460	1.500	1.157	30,948
2023-06-27	1.570	1.570	1.570	1.570	1.211	240
2023-06-26	1.580	1.580	1.450	1.450	1.118	2,011
2023-06-23	1.580	1.580	1.580	1.580	1.218	10,000
2023-06-22	1.390	1.390	1.380	1.380	1.064	25,180
2023-06-21	1.370	1.370	1.370	1.370	1.056	1,600
2023-06-20	1.370	1.370	1.370	1.370	1.056	28,578
2023-06-19	1.350	1.350	1.350	1.350	1.041	16,877
2023-06-16	1.290	1.290	1.290	1.290	0.995	1,000
2023-06-15	1.260	1.280	1.260	1.280	0.987	28,621
2023-06-14	1.260	1.260	1.260	1.260	0.971	10
2023-06-13	1.260	1.260	1.260	1.260	0.971	10
2023-06-12	1.250	1.250	1.250	1.250	0.964	10
2023-06-09	1.170	1.170	1.170	1.170	0.902	10
2023-06-08	1.170	1.170	1.170	1.170	0.902	4
2023-06-06	1.170	1.170	1.170	1.170	0.902	2
2023-06-05	1.170	1.170	1.170	1.170	0.902	900
2023-06-02	1.180	1.180	1.180	1.180	0.910	1,800
2023-05-31	1.250	1.250	1.250	1.250	0.964	60
2023-05-30	1.120	1.120	1.120	1.120	0.864	800
2023-05-25	1.120	1.230	1.120	1.230	0.948	1,209
2023-05-24	1.140	1.140	1.140	1.140	0.879	55,685
2023-05-23	1.140	1.140	1.140	1.140	0.879	1,337
2023-05-19	1.140	1.140	1.140	1.140	0.879	972
2023-05-18	1.160	1.160	1.160	1.160	0.894	800
2023-05-17	1.240	1.240	1.240	1.240	0.956	7
2023-05-16	1.140	1.140	1.140	1.140	0.879	1,031
2023-05-10	1.280	1.280	1.280	1.280	0.987	4
2023-05-09	1.200	1.200	1.200	1.200	0.925	3,000
2023-05-08	1.210	1.270	1.210	1.270	0.979	285
2023-05-04	1.270	1.270	1.270	1.270	0.979	200
2023-05-03	1.240	1.270	1.240	1.270	0.979	1,607
2023-04-25	1.300	1.300	1.300	1.300	1.002	17
2023-04-24	1.240	1.240	1.240	1.240	0.956	3,972
2023-04-21	1.250	1.250	1.250	1.250	0.964	2,897
2023-04-19	1.250	1.300	1.250	1.300	1.002	236
2023-04-18	1.250	1.250	1.250	1.250	0.964	1,000
2023-04-17	1.300	1.300	1.250	1.250	0.964	5,078
2023-04-11	1.300	1.300	1.300	1.300	1.002	12,560
2023-04-06	1.310	1.310	1.310	1.310	1.010	125
2023-04-05	1.310	1.310	1.310	1.310	1.010	2,300
2023-04-04	1.370	1.370	1.300	1.300	1.002	5,236
2023-04-03	1.300	1.300	1.300	1.300	1.002	10,000
2023-03-31	1.270	1.270	1.270	1.270	0.979	673
2023-03-30	1.280	1.280	1.280	1.280	0.987	17
2023-03-29	1.280	1.280	1.210	1.210	0.933	1,324
2023-03-28	1.300	1.300	1.300	1.300	1.002	67
2023-03-27	1.220	1.220	1.220	1.220	0.941	1
2023-03-23	1.250	1.250	1.250	1.250	0.964	1,000
2023-03-22	1.250	1.250	1.250	1.250	0.964	1,848
2023-03-20	1.250	1.250	1.250	1.250	0.964	1,470
2023-03-17	1.260	1.260	1.250	1.250	0.964	300

← NewerPage 13 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.