ZCCM Investments Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.150	1.150	1.130	1.130	0.856	4,610
2022-08-23	1.140	1.140	1.140	1.140	0.863	1,000
2022-08-22	1.250	1.250	1.250	1.250	0.947	10
2022-08-19	1.130	1.130	1.130	1.130	0.856	1,352
2022-08-18	1.200	1.200	1.200	1.200	0.909	501
2022-08-17	1.200	1.200	1.200	1.200	0.909	1,514
2022-08-16	1.270	1.270	1.270	1.270	0.962	7,369
2022-08-15	1.200	1.270	1.200	1.270	0.962	1,003
2022-08-09	1.280	1.280	1.280	1.280	0.969	10
2022-08-08	1.190	1.190	1.190	1.190	0.901	480
2022-08-03	1.200	1.280	1.200	1.280	0.969	1,835
2022-08-01	1.330	1.330	1.330	1.330	1.007	77
2022-07-29	1.200	1.290	1.200	1.290	0.977	623
2022-07-28	1.220	1.220	1.220	1.220	0.924	750
2022-07-27	1.340	1.340	1.330	1.330	1.007	682
2022-07-26	1.330	1.330	1.330	1.330	1.007	673
2022-07-25	1.320	1.330	1.320	1.330	1.007	2,747
2022-07-22	1.300	1.300	1.300	1.300	0.985	300
2022-07-21	1.190	1.190	1.190	1.190	0.901	500
2022-07-20	1.290	1.290	1.290	1.290	0.977	200
2022-07-18	1.290	1.290	1.290	1.290	0.977	850
2022-07-15	1.300	1.300	1.300	1.300	0.985	1,000
2022-07-14	1.150	1.150	1.150	1.150	0.871	2,500
2022-07-12	1.220	1.220	1.150	1.150	0.871	4,448
2022-07-05	1.380	1.380	1.380	1.380	1.045	400
2022-07-04	1.250	1.380	1.250	1.380	1.045	760
2022-06-30	1.380	1.380	1.380	1.380	1.045	20
2022-06-29	1.250	1.250	1.250	1.250	0.947	2,000
2022-06-28	1.390	1.390	1.390	1.390	1.053	10
2022-06-27	1.260	1.260	1.260	1.260	0.954	5,500
2022-06-24	1.350	1.350	1.350	1.350	1.022	1,992
2022-06-23	1.450	1.450	1.350	1.350	1.022	5,500
2022-06-22	1.480	1.480	1.480	1.480	1.121	8,177
2022-06-21	1.500	1.500	1.500	1.500	1.136	22,435
2022-06-20	1.520	1.520	1.520	1.520	1.151	125
2022-06-17	1.500	1.520	1.500	1.520	1.151	3,899
2022-06-16	1.500	1.500	1.500	1.500	1.136	13,096
2022-06-15	1.500	1.520	1.500	1.520	1.151	20,825
2022-06-14	1.500	1.500	1.500	1.500	1.136	23,113
2022-06-13	1.500	1.500	1.490	1.490	1.128	21,549
2022-06-10	1.480	1.480	1.480	1.480	1.121	10,449
2022-06-09	1.450	1.480	1.450	1.480	1.121	4,844
2022-06-08	1.450	1.450	1.450	1.450	1.098	25,000
2022-06-06	1.480	1.480	1.480	1.480	1.121	6
2022-06-03	1.480	1.500	1.480	1.500	1.136	854
2022-06-02	1.450	1.500	1.450	1.500	1.136	2,900
2022-06-01	1.410	1.450	1.410	1.450	1.098	9,253
2022-05-31	1.440	1.440	1.410	1.410	1.068	15,255
2022-05-30	1.440	1.440	1.440	1.440	1.091	664
2022-05-27	1.410	1.410	1.410	1.410	1.068	10,100
2022-05-26	1.410	1.440	1.410	1.440	1.091	7,010
2022-05-25	1.440	1.440	1.410	1.410	1.068	18,749
2022-05-24	1.410	1.440	1.410	1.440	1.091	21,597
2022-05-23	1.410	1.410	1.410	1.410	1.068	4,868
2022-05-20	1.400	1.400	1.400	1.400	1.060	250
2022-05-18	1.360	1.400	1.360	1.400	1.060	2,710
2022-05-17	1.400	1.400	1.400	1.400	1.060	2,060
2022-05-16	1.350	1.400	1.350	1.400	1.060	10,872
2022-05-13	1.410	1.410	1.410	1.410	1.068	1,810
2022-05-12	1.400	1.400	1.380	1.380	1.045	4,809

← NewerPage 16 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.