ZCCM Investments Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.860	2.860	2.860	2.860	2.824	100
2026-01-20	2.780	2.780	2.780	2.780	2.745	400
2026-01-19	2.780	2.780	2.780	2.780	2.745	5,360
2026-01-16	2.860	2.860	2.860	2.860	2.824	1,640
2026-01-15	2.820	2.820	2.820	2.820	2.784	1,710
2026-01-14	2.860	2.860	2.860	2.860	2.824	1,080
2026-01-13	2.860	2.860	2.860	2.860	2.824	3,887
2026-01-12	2.700	2.700	2.700	2.700	2.666	6,251
2026-01-09	2.600	2.660	2.600	2.660	2.626	5,101
2026-01-08	2.520	2.520	2.520	2.520	2.488	500
2026-01-07	2.580	2.600	2.580	2.600	2.567	10,550
2026-01-06	2.560	2.560	2.560	2.560	2.528	9,909
2026-01-05	2.480	2.480	2.480	2.480	2.449	4,650
2026-01-02	2.400	2.400	2.400	2.400	2.370	3,250
2025-12-31	2.340	2.340	2.340	2.340	2.310	1,376
2025-12-30	2.300	2.320	2.300	2.320	2.291	8,802
2025-12-29	2.260	2.300	2.260	2.300	2.271	32,791
2025-12-24	2.260	2.260	2.260	2.260	2.231	5,150
2025-12-23	2.220	2.240	2.220	2.240	2.212	2,254
2025-12-22	2.260	2.260	2.200	2.200	2.172	1,226
2025-12-19	2.060	2.260	2.060	2.260	2.231	6,292
2025-12-18	2.300	2.300	2.300	2.300	2.271	12
2025-12-17	2.280	2.300	2.280	2.300	2.271	110
2025-12-16	2.300	2.300	2.300	2.300	2.271	10
2025-12-15	2.300	2.300	2.300	2.300	2.271	6,972
2025-12-12	2.300	2.300	2.300	2.300	2.271	519
2025-12-11	2.300	2.300	2.300	2.300	2.271	40
2025-12-10	2.200	2.300	2.200	2.300	2.271	3,130
2025-12-09	2.280	2.300	2.280	2.300	2.271	1,511
2025-12-08	2.300	2.300	2.300	2.300	2.271	1,761
2025-12-05	2.300	2.300	2.280	2.280	2.251	1,702
2025-12-04	2.300	2.300	2.300	2.300	2.271	50
2025-12-03	2.300	2.300	2.280	2.280	2.251	4,760
2025-12-02	2.320	2.400	2.320	2.400	2.370	310
2025-12-01	2.380	2.380	2.360	2.360	2.330	3,500
2025-11-28	2.280	2.400	2.280	2.400	2.370	6,235
2025-11-27	2.400	2.400	2.400	2.400	2.370	11,010
2025-11-26	2.280	2.400	2.280	2.400	2.370	1,195
2025-11-25	2.340	2.340	2.340	2.340	2.310	3,065
2025-11-24	2.260	2.340	2.260	2.340	2.310	580
2025-11-21	2.260	2.260	2.260	2.260	2.231	500
2025-11-20	2.300	2.340	2.300	2.340	2.310	3,530
2025-11-19	2.260	2.320	2.260	2.320	2.291	1,524
2025-11-18	2.260	2.320	2.260	2.320	2.291	548
2025-11-17	2.260	2.260	2.260	2.260	2.231	6,500
2025-11-14	2.360	2.360	2.360	2.360	2.330	990
2025-11-13	2.360	2.360	2.360	2.360	2.330	4,030
2025-11-12	2.400	2.400	2.400	2.400	2.370	1,654
2025-11-11	2.400	2.400	2.400	2.400	2.370	127,681
2025-11-10	2.580	2.580	2.580	2.580	2.547	1,004
2025-11-07	2.600	2.600	2.260	2.260	2.231	1,510
2025-11-06	2.540	2.640	2.540	2.640	2.607	4,007
2025-11-05	2.560	2.640	2.560	2.640	2.607	4,591
2025-11-04	2.600	2.660	2.600	2.660	2.626	15,765
2025-11-03	2.500	2.500	2.500	2.500	2.468	8,426
2025-10-31	2.360	2.360	2.360	2.360	2.330	2,270
2025-10-30	2.180	2.320	2.180	2.320	2.291	20,033
2025-10-29	2.280	2.280	2.280	2.280	2.251	3,900
2025-10-28	2.260	2.260	2.260	2.260	2.231	4,230
2025-10-27	2.220	2.240	2.220	2.240	2.212	20,419

← NewerPage 4 of 18 · 1,077 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.