ZCCM Investments Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.350	1.350	1.350	1.350	1.022	17,900
2022-05-10	1.080	1.130	1.080	1.130	0.856	9,246
2022-05-09	1.050	1.050	1.050	1.050	0.795	12,190
2022-05-06	1.080	1.080	1.080	1.080	0.818	10
2022-05-05	1.080	1.080	1.050	1.050	0.795	1,539
2022-05-04	1.050	1.050	1.050	1.050	0.795	12,060
2022-05-03	1.050	1.050	1.050	1.050	0.795	16,104
2022-05-02	1.050	1.050	1.050	1.050	0.795	420
2022-04-29	1.010	1.010	1.010	1.010	0.765	10
2022-04-28	1.080	1.080	1.080	1.080	0.818	665
2022-04-27	1.080	1.080	1.080	1.080	0.818	2,000
2022-04-26	1.070	1.070	1.070	1.070	0.810	1,201
2022-04-25	1.000	1.010	1.000	1.010	0.765	18,864
2022-04-22	1.060	1.060	1.060	1.060	0.803	500
2022-04-20	1.050	1.090	1.050	1.090	0.826	3,326
2022-04-19	1.050	1.050	1.050	1.050	0.795	1,955
2022-04-14	1.050	1.050	1.050	1.050	0.795	350
2022-04-13	1.050	1.050	1.050	1.050	0.795	4,000
2022-04-12	1.050	1.050	1.050	1.050	0.795	1,250
2022-04-11	1.000	1.060	1.000	1.060	0.803	26,726
2022-04-08	0.990	1.000	0.990	1.000	0.757	68,919
2022-04-07	0.970	0.990	0.970	0.990	0.750	29,159
2022-04-06	0.900	0.960	0.900	0.960	0.727	10,709
2022-04-04	0.970	0.970	0.970	0.970	0.735	10
2022-04-01	0.970	0.970	0.970	0.970	0.735	721
2022-03-31	0.900	0.900	0.900	0.900	0.682	16,476
2022-03-30	0.910	0.910	0.910	0.910	0.689	450
2022-03-29	0.980	0.980	0.900	0.900	0.682	1,010
2022-03-28	0.910	0.910	0.910	0.910	0.689	2,499
2022-03-25	0.950	0.950	0.950	0.950	0.719	4,512
2022-03-24	0.980	0.980	0.980	0.980	0.742	1,811
2022-03-23	0.980	0.980	0.980	0.980	0.742	500
2022-03-22	0.950	0.980	0.950	0.980	0.742	10,510
2022-03-21	0.980	0.980	0.980	0.980	0.742	10
2022-03-18	0.980	0.980	0.980	0.980	0.742	10
2022-03-17	0.975	0.990	0.975	0.990	0.750	2,041
2022-03-15	0.985	0.985	0.985	0.985	0.746	358
2022-03-14	0.855	0.905	0.855	0.905	0.685	9,650
2022-03-11	0.905	0.910	0.905	0.910	0.689	10,410
2022-03-10	0.850	0.850	0.845	0.845	0.640	22,128
2022-03-09	0.845	0.845	0.845	0.845	0.640	15,180
2022-03-08	0.910	0.910	0.830	0.830	0.629	20,898
2022-03-07	0.940	0.940	0.940	0.940	0.712	1,206
2022-03-04	0.910	0.910	0.880	0.880	0.666	10,457
2022-03-03	0.980	0.980	0.980	0.980	0.742	14,442
2022-03-02	0.980	0.980	0.980	0.980	0.742	10
2022-03-01	0.920	0.920	0.830	0.830	0.629	13,342
2022-02-28	0.860	0.930	0.860	0.930	0.704	10,399
2022-02-25	0.890	0.890	0.890	0.890	0.674	39,468
2022-02-24	0.890	0.890	0.860	0.860	0.651	4,349
2022-02-23	0.830	0.900	0.830	0.900	0.682	1,110
2022-02-22	0.860	0.900	0.860	0.900	0.682	4,877
2022-02-18	0.950	0.950	0.950	0.950	0.719	20
2022-02-17	0.910	0.910	0.910	0.910	0.689	1,972
2022-02-16	0.910	0.950	0.910	0.950	0.719	347
2022-02-15	0.825	0.900	0.825	0.900	0.682	9,077
2022-02-10	0.945	0.945	0.945	0.945	0.716	600
2022-02-08	0.945	0.945	0.945	0.945	0.716	360
2022-02-07	0.820	0.900	0.820	0.900	0.682	6,070
2022-02-04	0.850	0.850	0.850	0.850	0.644	1,990

← NewerPage 17 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.