ZCCM Investments Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.269 | 10 |
| 2024-08-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.279 | 1,490 |
| 2024-08-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.297 | 11,692 |
| 2024-07-31 | 1.550 | 1.550 | 1.400 | 1.400 | 1.297 | 395 |
| 2024-07-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.436 | 110 |
| 2024-07-26 | 1.380 | 1.380 | 1.380 | 1.380 | 1.279 | 10 |
| 2024-07-25 | 1.490 | 1.530 | 1.490 | 1.530 | 1.418 | 2,810 |
| 2024-07-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.368 | 1,951 |
| 2024-07-22 | 1.540 | 1.540 | 1.540 | 1.540 | 1.377 | 320 |
| 2024-07-19 | 1.440 | 1.530 | 1.440 | 1.530 | 1.368 | 30 |
| 2024-07-18 | 1.530 | 1.530 | 1.530 | 1.530 | 1.368 | 30 |
| 2024-07-17 | 1.530 | 1.530 | 1.530 | 1.530 | 1.368 | 10 |
| 2024-07-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.368 | 30 |
| 2024-07-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.368 | 8 |
| 2024-07-12 | 1.470 | 1.470 | 1.470 | 1.470 | 1.315 | 7,528 |
| 2024-07-11 | 1.530 | 1.530 | 1.430 | 1.430 | 1.279 | 1,017 |
| 2024-07-10 | 1.490 | 1.490 | 1.490 | 1.490 | 1.332 | 654 |
| 2024-07-09 | 1.490 | 1.490 | 1.410 | 1.410 | 1.261 | 9,681 |
| 2024-07-08 | 1.540 | 1.540 | 1.500 | 1.500 | 1.341 | 1,510 |
| 2024-07-05 | 1.500 | 1.540 | 1.500 | 1.540 | 1.377 | 6,417 |
| 2024-07-04 | 1.540 | 1.540 | 1.500 | 1.500 | 1.341 | 1,500 |
| 2024-07-03 | 1.520 | 1.520 | 1.490 | 1.490 | 1.332 | 1,121 |
| 2024-07-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.368 | 2,100 |
| 2024-07-01 | 1.540 | 1.540 | 1.540 | 1.540 | 1.377 | 660 |
| 2024-06-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.332 | 7,673 |
| 2024-06-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.386 | 22,173 |
| 2024-06-26 | 1.480 | 1.550 | 1.480 | 1.550 | 1.386 | 3,428 |
| 2024-06-25 | 1.480 | 1.480 | 1.470 | 1.470 | 1.315 | 9,764 |
| 2024-06-24 | 1.450 | 1.450 | 1.280 | 1.280 | 1.145 | 17,803 |
| 2024-06-21 | 1.460 | 1.460 | 1.420 | 1.420 | 1.270 | 1,005 |
| 2024-06-20 | 1.450 | 1.510 | 1.450 | 1.510 | 1.350 | 2,377 |
| 2024-06-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.297 | 4,640 |
| 2024-06-18 | 1.540 | 1.540 | 1.540 | 1.540 | 1.377 | 1,001 |
| 2024-06-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.395 | 716 |
| 2024-06-14 | 1.520 | 1.580 | 1.520 | 1.580 | 1.413 | 3,442 |
| 2024-06-11 | 1.620 | 1.620 | 1.620 | 1.620 | 1.449 | 1,007 |
| 2024-06-10 | 1.590 | 1.590 | 1.520 | 1.520 | 1.359 | 2,476 |
| 2024-06-07 | 1.580 | 1.680 | 1.580 | 1.680 | 1.502 | 7,546 |
| 2024-06-06 | 1.470 | 1.550 | 1.470 | 1.550 | 1.386 | 3,042 |
| 2024-06-05 | 1.550 | 1.550 | 1.500 | 1.500 | 1.341 | 918 |
| 2024-06-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.386 | 100 |
| 2024-06-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.386 | 7 |
| 2024-05-30 | 1.470 | 1.550 | 1.470 | 1.550 | 1.386 | 707 |
| 2024-05-29 | 1.550 | 1.550 | 1.470 | 1.470 | 1.315 | 807 |
| 2024-05-28 | 1.540 | 1.540 | 1.540 | 1.540 | 1.377 | 12 |
| 2024-05-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.386 | 5 |
| 2024-05-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.413 | 184 |
| 2024-05-22 | 1.580 | 1.580 | 1.500 | 1.500 | 1.341 | 2,113 |
| 2024-05-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.413 | 10 |
| 2024-05-20 | 1.520 | 1.580 | 1.520 | 1.580 | 1.413 | 1,207 |
| 2024-05-17 | 1.510 | 1.510 | 1.510 | 1.510 | 1.350 | 3,678 |
| 2024-05-16 | 1.540 | 1.600 | 1.540 | 1.600 | 1.431 | 1,207 |
| 2024-05-15 | 1.510 | 1.600 | 1.510 | 1.600 | 1.431 | 5,033 |
| 2024-05-14 | 1.630 | 1.630 | 1.630 | 1.630 | 1.458 | 11 |
| 2024-05-13 | 1.630 | 1.630 | 1.630 | 1.630 | 1.458 | 7 |
| 2024-05-10 | 1.510 | 1.620 | 1.510 | 1.620 | 1.449 | 8 |
| 2024-05-09 | 1.510 | 1.620 | 1.510 | 1.620 | 1.449 | 4,932 |
| 2024-05-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.386 | 157 |
| 2024-05-07 | 1.560 | 1.560 | 1.560 | 1.560 | 1.395 | 7 |
| 2024-05-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.395 | 50 |
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.