ZCCM Investments Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.940	2.940	2.920	2.920	2.883	3,712
2026-04-27	2.860	2.920	2.860	2.920	2.883	20,044
2026-04-24	2.800	2.800	2.800	2.800	2.765	12,068
2026-04-23	2.700	2.700	2.700	2.700	2.666	1,000
2026-04-22	2.640	2.680	2.640	2.680	2.646	6,041
2026-04-21	2.600	2.640	2.600	2.640	2.607	10,996
2026-04-20	2.580	2.600	2.580	2.600	2.567	6,265
2026-04-17	2.580	2.600	2.580	2.600	2.567	2,290
2026-04-16	2.580	2.580	2.580	2.580	2.547	4,950
2026-04-15	2.540	2.600	2.540	2.600	2.567	3,694
2026-04-14	2.540	2.540	2.540	2.540	2.508	4,010
2026-04-13	2.540	2.540	2.540	2.540	2.508	1
2026-04-10	2.540	2.540	2.500	2.500	2.468	517
2026-04-09	2.540	2.540	2.420	2.420	2.389	231
2026-04-08	2.520	2.520	2.360	2.360	2.330	4,000
2026-04-07	2.540	2.540	2.500	2.500	2.468	709
2026-04-02	2.500	2.500	2.500	2.500	2.468	444
2026-03-30	2.580	2.580	2.580	2.580	2.547	2,097
2026-03-27	2.440	2.440	2.440	2.440	2.409	2,527
2026-03-26	2.440	2.440	2.440	2.440	2.409	751
2026-03-25	2.440	2.440	2.440	2.440	2.409	250
2026-03-24	2.440	2.580	2.440	2.580	2.547	510
2026-03-23	2.400	2.400	2.400	2.400	2.370	1,793
2026-03-20	2.520	2.520	2.480	2.480	2.449	669
2026-03-19	2.500	2.520	2.500	2.520	2.488	1,273
2026-03-17	2.600	2.600	2.600	2.600	2.567	100
2026-03-16	2.600	2.600	2.600	2.600	2.567	100
2026-03-13	2.580	2.580	2.580	2.580	2.547	1,545
2026-03-12	2.540	2.540	2.440	2.440	2.409	150
2026-03-11	2.580	2.580	2.580	2.580	2.547	150
2026-03-10	2.600	2.600	2.600	2.600	2.567	50
2026-03-06	2.440	2.460	2.440	2.460	2.429	1,390
2026-03-04	2.580	2.600	2.580	2.600	2.567	2,534
2026-03-03	2.460	2.460	2.460	2.460	2.429	1,223
2026-03-02	2.440	2.440	2.440	2.440	2.409	3,000
2026-02-27	2.580	2.580	2.420	2.420	2.389	902
2026-02-26	2.580	2.580	2.580	2.580	2.547	277
2026-02-24	2.560	2.560	2.560	2.560	2.528	1,014
2026-02-23	2.600	2.600	2.560	2.560	2.528	3,030
2026-02-20	2.640	2.640	2.640	2.640	2.607	240
2026-02-19	2.660	2.660	2.600	2.600	2.567	193
2026-02-17	2.600	2.680	2.600	2.680	2.646	288
2026-02-16	2.680	2.680	2.600	2.600	2.567	201
2026-02-13	2.760	2.760	2.620	2.620	2.587	9,060
2026-02-12	2.760	2.760	2.760	2.760	2.725	50
2026-02-11	2.640	2.780	2.640	2.780	2.745	3,703
2026-02-10	2.800	2.800	2.720	2.720	2.686	1,001
2026-02-09	2.780	2.780	2.780	2.780	2.745	2,189
2026-02-06	2.800	2.800	2.800	2.800	2.765	1
2026-02-05	2.800	2.800	2.640	2.640	2.607	502
2026-02-04	2.660	2.660	2.660	2.660	2.626	114
2026-02-03	2.760	2.780	2.760	2.780	2.745	2,290
2026-02-02	2.640	2.740	2.640	2.740	2.705	1,641
2026-01-30	2.800	2.800	2.800	2.800	2.765	11,426
2026-01-29	2.740	2.740	2.740	2.740	2.705	2,080
2026-01-28	2.540	2.780	2.540	2.780	2.745	2,337
2026-01-27	2.600	2.800	2.600	2.800	2.765	1,351
2026-01-26	2.700	2.700	2.600	2.600	2.567	4,581
2026-01-23	2.860	2.860	2.860	2.860	2.824	210
2026-01-22	2.740	2.760	2.740	2.760	2.725	350

← NewerPage 3 of 5 · 245 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.