ZCCM Investments Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.260	1.260	1.250	1.250	0.964	300
2023-03-16	1.270	1.270	1.270	1.270	0.979	100
2023-03-15	1.250	1.290	1.250	1.290	0.995	2,307
2023-03-14	1.300	1.300	1.300	1.300	1.002	1,000
2023-03-13	1.250	1.250	1.250	1.250	0.964	1,999
2023-03-10	1.270	1.270	1.270	1.270	0.979	924
2023-03-09	1.270	1.270	1.270	1.270	0.979	1,326
2023-03-08	1.270	1.280	1.270	1.280	0.987	2,425
2023-03-07	1.270	1.270	1.270	1.270	0.979	100
2023-03-06	1.270	1.270	1.270	1.270	0.979	1,125
2023-03-03	1.280	1.280	1.280	1.280	0.987	1,800
2023-03-01	1.270	1.270	1.270	1.270	0.979	8,100
2023-02-28	1.270	1.270	1.270	1.270	0.979	500
2023-02-27	1.270	1.270	1.270	1.270	0.979	5,500
2023-02-24	1.260	1.260	1.260	1.260	0.971	5,000
2023-02-23	1.270	1.270	1.270	1.270	0.979	1,700
2023-02-22	1.300	1.300	1.300	1.300	1.002	2,500
2023-02-21	1.310	1.310	1.300	1.300	1.002	7,750
2023-02-20	1.300	1.370	1.300	1.370	1.056	8,137
2023-02-16	1.360	1.360	1.360	1.360	1.049	10
2023-02-15	1.300	1.300	1.300	1.300	1.002	800
2023-02-14	1.300	1.300	1.300	1.300	1.002	6,113
2023-02-13	1.330	1.330	1.300	1.300	1.002	11,600
2023-02-10	1.430	1.430	1.430	1.430	1.103	100
2023-02-09	1.340	1.340	1.340	1.340	1.033	1,500
2023-02-08	1.330	1.330	1.330	1.330	1.025	1,377
2023-02-07	1.330	1.390	1.330	1.390	1.072	3,011
2023-02-06	1.320	1.320	1.320	1.320	1.018	100
2023-02-03	1.350	1.360	1.350	1.360	1.049	1,800
2023-02-02	1.350	1.350	1.350	1.350	1.041	1,911
2023-02-01	1.430	1.430	1.430	1.430	1.103	2,142
2023-01-31	1.430	1.430	1.430	1.430	1.083	7,847
2023-01-30	1.390	1.390	1.390	1.390	1.053	1,614
2023-01-27	1.410	1.410	1.410	1.410	1.068	3,112
2023-01-26	1.410	1.420	1.410	1.420	1.075	2,000
2023-01-25	1.410	1.410	1.410	1.410	1.068	16,193
2023-01-23	1.400	1.400	1.400	1.400	1.060	1,337
2023-01-20	1.310	1.310	1.310	1.310	0.992	1,793
2023-01-18	1.300	1.300	1.300	1.300	0.985	770
2023-01-17	1.380	1.380	1.380	1.380	1.045	377
2023-01-16	1.340	1.340	1.340	1.340	1.015	10,222
2023-01-13	1.410	1.410	1.380	1.380	1.045	4,100
2023-01-11	1.410	1.410	1.410	1.410	1.068	665
2023-01-10	1.410	1.410	1.410	1.410	1.068	500
2023-01-09	1.480	1.480	1.480	1.480	1.121	500
2023-01-06	1.480	1.480	1.480	1.480	1.121	12
2023-01-05	1.480	1.480	1.480	1.480	1.121	600
2023-01-04	1.430	1.480	1.430	1.480	1.121	2,138
2023-01-03	1.480	1.480	1.480	1.480	1.121	75
2023-01-02	1.480	1.480	1.450	1.450	1.098	2,400
2022-12-30	1.400	1.400	1.400	1.400	1.060	3,477
2022-12-29	1.500	1.500	1.400	1.400	1.060	2,160
2022-12-28	1.450	1.450	1.450	1.450	1.098	40,707
2022-12-27	1.450	1.450	1.450	1.450	1.098	965
2022-12-23	1.480	1.480	1.480	1.480	1.121	500
2022-12-22	1.500	1.500	1.500	1.500	1.136	351
2022-12-21	1.500	1.500	1.500	1.500	1.136	19,400
2022-12-20	1.500	1.500	1.500	1.500	1.136	11,826
2022-12-19	1.500	1.500	1.500	1.500	1.136	4,110
2022-12-16	1.450	1.450	1.450	1.450	1.098	5,840

← NewerPage 14 of 19 · 1,081 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.