ZCCM Investments Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.230	1.230	1.230	1.230	1.140	100
2025-02-20	1.140	1.230	1.140	1.230	1.140	1,000
2025-02-19	1.200	1.200	1.190	1.190	1.103	1,611
2025-02-18	1.170	1.170	1.170	1.170	1.084	1,950
2025-02-17	1.200	1.230	1.200	1.230	1.140	3,465
2025-02-14	1.110	1.110	1.110	1.110	1.028	20
2025-02-13	1.230	1.230	1.230	1.230	1.140	120
2025-02-12	1.230	1.230	1.230	1.230	1.140	380
2025-02-11	1.140	1.140	1.100	1.100	1.019	13,631
2025-02-10	1.160	1.160	1.150	1.150	1.066	16,556
2025-02-07	1.200	1.200	1.190	1.190	1.103	12,013
2025-02-06	1.230	1.230	1.230	1.230	1.140	495
2025-02-05	1.210	1.210	1.210	1.210	1.121	1,900
2025-02-04	1.200	1.200	1.200	1.200	1.112	150
2025-02-03	1.180	1.230	1.180	1.230	1.140	1,499
2025-01-31	1.200	1.200	1.200	1.200	1.112	5,535
2025-01-30	1.210	1.210	1.210	1.210	1.121	1,978
2025-01-29	1.230	1.230	1.230	1.230	1.140	958
2025-01-28	1.220	1.220	1.220	1.220	1.130	15,810
2025-01-27	1.230	1.300	1.230	1.300	1.205	5,286
2025-01-24	1.230	1.230	1.230	1.230	1.140	1,000
2025-01-23	1.310	1.310	1.310	1.310	1.214	100
2025-01-22	1.270	1.270	1.270	1.270	1.177	2,122
2025-01-21	1.240	1.240	1.240	1.240	1.149	6,390
2025-01-20	1.300	1.300	1.300	1.300	1.205	1,700
2025-01-17	1.300	1.300	1.300	1.300	1.205	1,164
2025-01-16	1.230	1.230	1.230	1.230	1.140	1,000
2025-01-14	1.200	1.200	1.200	1.200	1.112	2
2025-01-13	1.270	1.270	1.270	1.270	1.177	1,699
2025-01-10	1.260	1.260	1.260	1.260	1.167	16,401
2025-01-09	1.270	1.270	1.270	1.270	1.177	6,712
2025-01-08	1.200	1.240	1.200	1.240	1.149	6,800
2025-01-06	1.270	1.270	1.270	1.270	1.177	90
2025-01-03	1.280	1.280	1.280	1.280	1.186	2,000
2025-01-02	1.250	1.250	1.250	1.250	1.158	5,830
2024-12-31	1.250	1.250	1.250	1.250	1.158	16,822
2024-12-30	1.250	1.280	1.250	1.280	1.186	26,481
2024-12-27	1.250	1.320	1.250	1.320	1.223	84,962
2024-12-23	1.330	1.330	1.330	1.330	1.232	12,535
2024-12-20	1.240	1.240	1.240	1.240	1.149	53
2024-12-19	1.220	1.220	1.220	1.220	1.130	2,000
2024-12-18	1.210	1.210	1.210	1.210	1.121	1,900
2024-12-17	1.210	1.210	1.210	1.210	1.121	1,701
2024-12-16	1.260	1.280	1.260	1.280	1.186	1,098
2024-12-13	1.300	1.300	1.300	1.300	1.205	2,500
2024-12-12	1.340	1.340	1.320	1.320	1.223	1,909
2024-12-11	1.340	1.340	1.340	1.340	1.242	1,000
2024-12-10	1.320	1.320	1.320	1.320	1.223	2,000
2024-12-04	1.240	1.390	1.240	1.390	1.288	657
2024-12-03	1.380	1.380	1.380	1.380	1.279	5,998
2024-12-02	1.300	1.390	1.300	1.390	1.288	3,206
2024-11-29	1.400	1.400	1.400	1.400	1.297	202
2024-11-27	1.380	1.390	1.380	1.390	1.288	3,282
2024-11-26	1.390	1.390	1.390	1.390	1.288	911
2024-11-21	1.390	1.390	1.390	1.390	1.288	10
2024-11-19	1.390	1.390	1.390	1.390	1.288	110
2024-11-18	1.390	1.390	1.390	1.390	1.288	10
2024-11-15	1.390	1.390	1.390	1.390	1.288	10
2024-11-14	1.390	1.390	1.390	1.390	1.288	10
2024-11-13	1.390	1.390	1.390	1.390	1.288	31

← NewerPage 7 of 18 · 1,080 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.