ZCCM Investments Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.700	3.700	3.700	3.700	3.653	5
2026-07-22	3.520	3.520	3.520	3.520	3.476	1
2026-07-21	3.700	3.700	3.700	3.700	3.653	1
2026-07-20	3.660	3.700	3.660	3.700	3.653	953
2026-07-17	3.520	3.700	3.520	3.700	3.653	501
2026-07-16	3.700	3.700	3.700	3.700	3.653	2,636
2026-07-15	3.680	3.700	3.680	3.700	3.653	2,786
2026-07-14	3.680	3.680	3.680	3.680	3.634	2,511
2026-07-13	3.500	3.560	3.500	3.560	3.515	3,985
2026-07-10	3.500	3.500	3.500	3.500	3.456	855
2026-07-09	3.480	3.500	3.480	3.500	3.456	7,150
2026-07-08	3.480	3.480	3.480	3.480	3.436	25,336
2026-07-07	3.460	3.460	3.440	3.440	3.397	10,526
2026-07-06	3.340	3.420	3.340	3.420	3.377	6,977
2026-07-03	3.300	3.300	3.300	3.300	3.258	7,160
2026-07-02	3.240	3.240	3.200	3.200	3.160	2,170
2026-07-01	3.180	3.220	3.180	3.220	3.179	1,491
2026-06-30	3.120	3.120	3.120	3.120	3.081	1,500
2026-06-29	3.180	3.180	3.160	3.160	3.120	2,739
2026-06-26	3.100	3.120	3.100	3.120	3.081	2,729
2026-06-25	3.040	3.060	3.040	3.060	3.021	5,001
2026-06-24	3.100	3.100	3.080	3.080	3.041	2
2026-06-23	3.100	3.100	3.020	3.020	2.982	351
2026-06-22	3.100	3.100	3.100	3.100	3.061	732
2026-06-19	3.100	3.100	3.100	3.100	3.061	1,838
2026-06-18	3.100	3.100	3.100	3.100	3.061	1
2026-06-17	3.060	3.060	3.060	3.060	3.021	1
2026-06-16	2.900	3.060	2.900	3.060	3.021	702
2026-06-15	3.100	3.100	2.780	2.780	2.745	8,150
2026-06-12	3.100	3.100	3.100	3.100	3.061	710
2026-06-11	3.080	3.100	3.080	3.100	3.061	3,102
2026-06-10	3.080	3.080	3.080	3.080	3.041	1,300
2026-06-09	3.060	3.080	3.060	3.080	3.041	856
2026-06-08	3.060	3.060	3.060	3.060	3.021	2,001
2026-06-05	3.080	3.080	3.080	3.080	3.041	1
2026-06-04	3.100	3.100	3.100	3.100	3.061	1
2026-06-03	3.100	3.100	3.100	3.100	3.061	1,781
2026-06-02	3.100	3.100	2.820	2.820	2.784	1,411
2026-06-01	3.100	3.100	3.100	3.100	3.061	579
2026-05-29	3.080	3.080	3.080	3.080	3.041	2,083
2026-05-28	3.080	3.100	3.080	3.100	3.061	4,500
2026-05-27	3.060	3.080	3.060	3.080	3.041	3,967
2026-05-26	3.060	3.080	3.060	3.080	3.041	5,408
2026-05-25	3.060	3.060	3.060	3.060	3.021	1,603
2026-05-22	2.920	3.060	2.920	3.060	3.021	1,349
2026-05-21	3.000	3.000	3.000	3.000	2.962	734
2026-05-20	3.080	3.080	2.920	2.920	2.883	1,600
2026-05-19	3.000	3.080	3.000	3.080	3.041	2,141
2026-05-18	2.980	3.000	2.980	3.000	2.962	2,720
2026-05-15	3.000	3.000	3.000	3.000	2.962	550
2026-05-14	2.980	2.980	2.880	2.880	2.844	2,003
2026-05-13	2.980	2.980	2.980	2.980	2.942	7,832
2026-05-12	2.940	2.940	2.940	2.940	2.903	2,940
2026-05-11	2.900	2.940	2.900	2.940	2.903	5,607
2026-05-08	2.820	2.940	2.820	2.940	2.903	101
2026-05-07	2.800	2.800	2.800	2.800	2.765	328
2026-05-05	2.940	2.940	2.940	2.940	2.903	1,752
2026-05-04	2.960	2.960	2.960	2.960	2.923	2,679
2026-04-30	2.940	2.960	2.940	2.960	2.923	10,901
2026-04-29	2.920	2.940	2.920	2.940	2.903	450

← NewerPage 2 of 3 · 127 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.