ZCCM Investments Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	0.930	0.930	0.930	0.930	0.704	4,500
2022-02-01	0.950	0.950	0.950	0.950	0.719	10
2022-01-31	0.950	0.950	0.950	0.950	0.719	22
2022-01-26	0.950	0.950	0.950	0.950	0.719	158
2022-01-25	0.840	0.840	0.840	0.840	0.636	2,815
2022-01-24	0.910	0.910	0.910	0.910	0.689	12
2022-01-21	0.950	0.950	0.950	0.950	0.719	50
2022-01-20	0.910	0.910	0.910	0.910	0.689	2,000
2022-01-19	0.910	0.910	0.910	0.910	0.689	1,300
2022-01-18	0.950	0.950	0.950	0.950	0.719	170
2022-01-17	0.890	0.890	0.890	0.890	0.674	960
2022-01-13	0.880	0.880	0.880	0.880	0.666	4,350
2022-01-12	0.880	0.880	0.880	0.880	0.666	1,600
2022-01-11	0.790	0.790	0.790	0.790	0.598	4
2022-01-07	0.890	0.890	0.890	0.890	0.674	14,050
2022-01-06	0.820	0.820	0.820	0.820	0.621	68,677
2022-01-05	0.820	0.820	0.800	0.800	0.606	29,942
2022-01-04	0.770	0.770	0.770	0.770	0.583	6,500
2022-01-03	0.855	0.855	0.855	0.855	0.648	2
2021-12-28	0.935	0.935	0.935	0.935	0.708	1
2021-12-23	0.890	0.890	0.850	0.850	0.644	21,941
2021-12-22	0.890	0.890	0.890	0.890	0.674	1,430
2021-12-21	1.000	1.000	1.000	1.000	0.757	10
2021-12-20	0.850	0.850	0.850	0.850	0.644	1,518
2021-12-17	0.850	0.850	0.850	0.850	0.644	1,000
2021-12-16	0.910	0.910	0.910	0.910	0.689	9,869
2021-12-15	0.970	0.970	0.930	0.930	0.704	12,892
2021-12-14	0.995	0.995	0.970	0.970	0.735	23,520
2021-12-10	1.000	1.000	1.000	1.000	0.757	100
2021-12-09	1.000	1.000	1.000	1.000	0.757	215
2021-12-08	0.970	0.970	0.970	0.970	0.735	1,163
2021-12-07	0.970	0.970	0.965	0.965	0.731	4,720
2021-12-06	0.970	0.970	0.970	0.970	0.735	9,266
2021-12-03	1.000	1.000	0.960	0.960	0.727	1,151
2021-12-02	1.000	1.000	1.000	1.000	0.757	120
2021-12-01	0.960	0.960	0.960	0.960	0.727	2,273
2021-11-30	1.000	1.000	0.950	0.950	0.719	4,306
2021-11-29	1.000	1.000	1.000	1.000	0.757	2,100
2021-11-26	0.950	1.020	0.950	1.020	0.772	5,800
2021-11-24	1.020	1.030	1.020	1.030	0.780	17,000
2021-11-23	0.980	0.980	0.980	0.980	0.742	1,152
2021-11-19	1.010	1.010	1.010	1.010	0.765	1,130
2021-11-16	0.980	1.050	0.980	1.050	0.795	1,734
2021-11-15	1.020	1.020	1.020	1.020	0.772	2,250
2021-11-12	1.040	1.050	1.040	1.050	0.795	54
2021-11-11	1.050	1.050	1.050	1.050	0.795	1
2021-11-10	1.050	1.050	1.020	1.020	0.772	424
2021-11-08	1.010	1.080	1.010	1.080	0.818	550
2021-11-04	1.000	1.070	1.000	1.070	0.810	12,764
2021-11-03	1.090	1.090	1.090	1.090	0.826	94
2021-11-02	1.090	1.140	1.090	1.140	0.863	317
2021-11-01	0.990	0.990	0.990	0.990	0.750	1,559
2021-10-29	1.090	1.090	1.090	1.090	0.826	1
2021-10-28	1.040	1.040	1.040	1.040	0.788	8,366
2021-10-27	1.090	1.090	1.090	1.090	0.826	4,777
2021-10-21	1.130	1.130	1.130	1.130	0.856	6,212
2021-10-20	1.080	1.100	1.080	1.100	0.833	10,111

← NewerPage 18 of 18 · 1,077 trading days

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.