ZCCM Investments Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	1.480	1.480	1.480	1.480	1.121	1
2022-12-13	1.470	1.540	1.470	1.540	1.166	5,474
2022-12-12	1.530	1.530	1.430	1.430	1.083	1,096
2022-12-09	1.480	1.500	1.480	1.500	1.136	6,818
2022-12-08	1.400	1.400	1.400	1.400	1.060	2,000
2022-12-07	1.530	1.530	1.460	1.460	1.106	8,181
2022-12-06	1.500	1.600	1.500	1.600	1.212	16,764
2022-12-02	1.400	1.400	1.400	1.400	1.060	23,394
2022-12-01	1.250	1.250	1.250	1.250	0.947	4,619
2022-11-29	1.250	1.250	1.250	1.250	0.947	510
2022-11-25	1.240	1.260	1.240	1.260	0.954	493
2022-11-24	1.250	1.250	1.250	1.250	0.947	10
2022-11-22	1.240	1.240	1.240	1.240	0.939	10
2022-11-21	1.260	1.260	1.260	1.260	0.954	10
2022-11-18	1.100	1.100	1.100	1.100	0.833	1
2022-11-17	1.250	1.250	1.250	1.250	0.947	4,000
2022-11-15	1.260	1.260	1.260	1.260	0.954	60
2022-11-14	1.080	1.080	1.080	1.080	0.818	1,000
2022-11-11	1.190	1.190	1.190	1.190	0.901	1,177
2022-11-10	1.070	1.070	1.070	1.070	0.810	500
2022-11-09	1.290	1.290	1.280	1.280	0.969	161
2022-11-08	1.290	1.290	1.210	1.210	0.916	228
2022-11-07	1.290	1.290	1.290	1.290	0.977	174
2022-11-04	1.180	1.320	1.180	1.320	1.000	27
2022-11-03	1.320	1.320	1.320	1.320	1.000	110
2022-11-02	1.020	1.020	1.020	1.020	0.772	3,013
2022-11-01	1.210	1.210	1.210	1.210	0.916	100
2022-10-31	1.100	1.320	1.100	1.320	1.000	54
2022-10-28	1.290	1.320	1.290	1.320	1.000	3,945
2022-10-27	1.260	1.260	1.260	1.260	0.954	1,112
2022-10-26	1.280	1.280	1.260	1.260	0.954	3,227
2022-10-25	1.260	1.280	1.260	1.280	0.969	9,010
2022-10-24	1.260	1.260	1.260	1.260	0.954	510
2022-10-21	1.260	1.260	1.250	1.250	0.947	2,010
2022-10-20	1.250	1.250	1.250	1.250	0.947	100
2022-10-19	1.260	1.260	1.260	1.260	0.954	33
2022-10-18	1.260	1.260	1.260	1.260	0.954	15
2022-10-17	1.260	1.260	1.260	1.260	0.954	32
2022-10-14	1.290	1.290	1.260	1.260	0.954	82
2022-10-13	1.290	1.290	1.290	1.290	0.977	5
2022-10-12	1.330	1.330	1.330	1.330	1.007	100
2022-10-11	1.080	1.080	1.080	1.080	0.818	140
2022-10-10	1.080	1.080	1.080	1.080	0.818	627
2022-10-07	1.010	1.110	1.010	1.110	0.841	600
2022-10-06	1.120	1.120	1.120	1.120	0.848	2,175
2022-09-30	1.120	1.120	1.120	1.120	0.848	25
2022-09-28	1.130	1.130	1.130	1.130	0.856	221
2022-09-26	1.020	1.130	1.020	1.130	0.856	450
2022-09-23	1.020	1.130	1.020	1.130	0.856	11,757
2022-09-21	1.130	1.130	1.130	1.130	0.856	129
2022-09-20	1.130	1.130	1.130	1.130	0.856	35
2022-09-19	1.020	1.130	1.020	1.130	0.856	3,650
2022-09-13	1.050	1.240	1.050	1.240	0.939	3,235
2022-09-12	1.050	1.050	1.050	1.050	0.795	900
2022-09-09	1.050	1.150	1.050	1.150	0.871	2,005
2022-09-08	1.200	1.200	1.200	1.200	0.909	10
2022-09-07	1.200	1.200	1.200	1.200	0.909	10
2022-09-05	1.060	1.210	1.060	1.210	0.916	300
2022-09-01	1.250	1.250	1.250	1.250	0.947	300
2022-08-25	1.250	1.250	1.130	1.130	0.856	1,000

← NewerPage 15 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.