ZCCM Investments Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.990	1.990	1.850	1.850	1.714	1,301
2025-07-31	1.830	1.980	1.830	1.980	1.835	5,800
2025-07-30	1.990	1.990	1.990	1.990	1.844	77
2025-07-29	1.900	1.900	1.820	1.820	1.686	33,421
2025-07-28	1.980	1.990	1.980	1.990	1.844	16,031
2025-07-25	1.910	1.910	1.910	1.910	1.770	18,000
2025-07-24	1.810	1.850	1.810	1.850	1.714	9,891
2025-07-23	1.810	1.810	1.730	1.730	1.603	7,016
2025-07-22	1.800	1.800	1.800	1.800	1.668	14,649
2025-07-21	1.700	1.760	1.700	1.760	1.631	18,300
2025-07-18	1.790	1.820	1.790	1.820	1.686	4,091
2025-07-17	1.780	1.780	1.780	1.780	1.649	6,703
2025-07-16	1.720	1.720	1.720	1.720	1.594	4,599
2025-07-15	1.710	1.710	1.600	1.600	1.482	25,883
2025-07-14	1.830	1.830	1.830	1.830	1.696	25,200
2025-07-11	1.790	1.790	1.790	1.790	1.659	9,669
2025-07-10	1.720	1.720	1.720	1.720	1.594	27,733
2025-04-30	1.190	1.220	1.190	1.220	1.130	400
2025-04-28	1.190	1.190	1.190	1.190	1.103	1,500
2025-04-25	1.220	1.220	1.220	1.220	1.130	2,900
2025-04-24	1.210	1.210	1.210	1.210	1.121	200
2025-04-17	1.150	1.150	1.150	1.150	1.066	15,735
2025-04-16	1.120	1.120	1.120	1.120	1.038	1,309
2025-04-15	1.210	1.220	1.210	1.220	1.130	405
2025-04-14	1.200	1.220	1.200	1.220	1.130	363
2025-04-11	1.190	1.210	1.190	1.210	1.121	297
2025-04-10	1.220	1.220	1.180	1.180	1.093	1,251
2025-04-09	1.220	1.220	1.220	1.220	1.130	121
2025-04-08	1.200	1.200	1.200	1.200	1.112	10
2025-04-07	1.210	1.210	1.210	1.210	1.121	4,778
2025-04-04	1.220	1.220	1.220	1.220	1.130	5,070
2025-04-03	1.240	1.240	1.090	1.090	1.010	11
2025-04-02	1.200	1.200	1.200	1.200	1.112	10
2025-04-01	1.080	1.220	1.080	1.220	1.130	510
2025-03-31	1.150	1.240	1.150	1.240	1.149	2,510
2025-03-28	1.220	1.220	1.220	1.220	1.130	20
2025-03-27	1.220	1.220	1.220	1.220	1.130	20
2025-03-26	1.240	1.240	1.240	1.240	1.149	37
2025-03-25	1.220	1.220	1.220	1.220	1.130	2,174
2025-03-24	1.120	1.120	1.120	1.120	1.038	3,600
2025-03-21	1.150	1.150	1.120	1.120	1.038	210
2025-03-20	1.150	1.150	1.150	1.150	1.066	4,773
2025-03-19	1.180	1.180	1.180	1.180	1.093	2,958
2025-03-18	1.170	1.170	1.150	1.150	1.066	10,090
2025-03-17	1.170	1.170	1.170	1.170	1.084	501
2025-03-14	1.240	1.240	1.240	1.240	1.149	8,067
2025-03-13	1.230	1.230	1.230	1.230	1.140	1,001
2025-03-12	1.190	1.190	1.190	1.190	1.103	100
2025-03-11	1.220	1.220	1.220	1.220	1.130	220
2025-03-10	1.230	1.230	1.230	1.230	1.140	34,575
2025-03-07	1.240	1.250	1.240	1.250	1.158	700
2025-03-06	1.220	1.220	1.200	1.200	1.112	44,025
2025-03-05	1.250	1.250	1.250	1.250	1.158	20,188
2025-03-04	1.180	1.250	1.180	1.250	1.158	3
2025-03-03	1.260	1.260	1.260	1.260	1.167	1,010
2025-02-28	1.230	1.230	1.150	1.150	1.066	3,996
2025-02-27	1.180	1.180	1.180	1.180	1.093	40,665
2025-02-26	1.210	1.230	1.210	1.230	1.140	3,000
2025-02-25	1.230	1.230	1.230	1.230	1.140	990
2025-02-24	1.240	1.240	1.240	1.240	1.149	12,534

← NewerPage 6 of 18 · 1,078 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.