ZENITH BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 38.850 | 38.850 | 37.200 | 38.550 | 38.550 | 27,098,716 |
| 2024-08-09 | 38.000 | 38.900 | 37.600 | 38.850 | 38.850 | 31,953,888 |
| 2024-08-08 | 37.000 | 38.000 | 36.950 | 38.000 | 38.000 | 28,125,253 |
| 2024-08-07 | 36.500 | 37.500 | 36.200 | 37.000 | 37.000 | 35,923,303 |
| 2024-08-06 | 36.000 | 36.500 | 35.950 | 36.500 | 36.500 | 21,884,468 |
| 2024-08-05 | 36.000 | 36.100 | 35.850 | 36.000 | 36.000 | 36,992,856 |
| 2024-08-02 | 35.000 | 36.000 | 35.000 | 36.000 | 36.000 | 13,758,325 |
| 2024-08-01 | 33.100 | 35.000 | 33.100 | 35.000 | 35.000 | 19,242,126 |
| 2024-07-31 | 33.850 | 34.900 | 33.100 | 33.100 | 33.100 | 83,889,926 |
| 2024-07-30 | 34.550 | 34.550 | 33.800 | 33.850 | 33.850 | 44,237,163 |
| 2024-07-29 | 35.850 | 35.850 | 34.500 | 34.550 | 34.550 | 15,353,556 |
| 2024-07-26 | 35.950 | 36.000 | 35.400 | 35.850 | 35.850 | 16,586,404 |
| 2024-07-25 | 36.900 | 36.950 | 35.550 | 35.950 | 35.950 | 40,593,038 |
| 2024-07-24 | 36.900 | 37.000 | 35.650 | 36.900 | 36.900 | 60,060,941 |
| 2024-07-23 | 37.500 | 37.550 | 36.750 | 36.900 | 36.900 | 10,130,406 |
| 2024-07-22 | 37.000 | 37.500 | 36.800 | 37.500 | 37.500 | 10,175,381 |
| 2024-07-19 | 37.200 | 38.000 | 36.000 | 37.000 | 37.000 | 29,886,209 |
| 2024-07-18 | 40.000 | 40.000 | 37.200 | 37.200 | 37.200 | 17,870,543 |
| 2024-07-17 | 40.000 | 40.350 | 39.400 | 40.000 | 40.000 | 77,751,947 |
| 2024-07-16 | 39.000 | 40.000 | 38.000 | 40.000 | 40.000 | 57,420,560 |
| 2024-07-15 | 37.050 | 39.000 | 37.000 | 39.000 | 39.000 | 15,701,888 |
| 2024-07-12 | 37.100 | 37.100 | 36.550 | 37.050 | 37.050 | 4,966,661 |
| 2024-07-11 | 37.050 | 37.100 | 37.000 | 37.100 | 37.100 | 11,856,312 |
| 2024-07-10 | 37.500 | 37.500 | 36.250 | 37.050 | 37.050 | 36,347,218 |
| 2024-07-09 | 37.650 | 37.650 | 37.250 | 37.500 | 37.500 | 17,539,386 |
| 2024-07-08 | 37.500 | 37.650 | 37.050 | 37.650 | 37.650 | 12,356,665 |
| 2024-07-05 | 37.450 | 37.750 | 37.000 | 37.500 | 37.500 | 16,431,411 |
| 2024-07-04 | 35.850 | 37.450 | 35.850 | 37.450 | 37.450 | 24,015,965 |
| 2024-07-03 | 35.700 | 35.850 | 35.700 | 35.850 | 35.850 | 6,835,488 |
| 2024-07-02 | 34.800 | 35.700 | 34.550 | 35.700 | 35.700 | 9,064,664 |
| 2024-07-01 | 35.700 | 35.700 | 34.800 | 34.800 | 34.800 | 6,810,057 |
| 2024-06-28 | 35.500 | 35.750 | 35.300 | 35.700 | 35.700 | 7,636,544 |
| 2024-06-27 | 35.700 | 35.700 | 35.500 | 35.500 | 35.500 | 5,282,228 |
| 2024-06-26 | 35.200 | 35.700 | 34.650 | 35.700 | 35.700 | 6,767,712 |
| 2024-06-25 | 35.850 | 35.850 | 35.200 | 35.200 | 35.200 | 6,593,220 |
| 2024-06-24 | 35.900 | 35.900 | 35.050 | 35.850 | 35.850 | 12,562,214 |
| 2024-06-21 | 35.950 | 36.000 | 34.000 | 35.900 | 35.900 | 15,752,007 |
| 2024-06-20 | 36.000 | 36.000 | 35.000 | 35.950 | 35.950 | 12,517,560 |
| 2024-06-19 | 36.000 | 36.200 | 35.300 | 36.000 | 36.000 | 15,268,980 |
| 2024-06-14 | 36.000 | 36.000 | 35.700 | 36.000 | 36.000 | 28,033,338 |
| 2024-06-13 | 35.000 | 36.250 | 34.850 | 36.000 | 36.000 | 71,220,970 |
| 2024-06-11 | 34.800 | 35.000 | 34.000 | 35.000 | 35.000 | 74,277,519 |
| 2024-06-10 | 33.250 | 34.800 | 33.050 | 34.800 | 34.800 | 16,079,102 |
| 2024-06-07 | 33.000 | 33.250 | 32.900 | 33.250 | 33.250 | 43,241,262 |
| 2024-06-06 | 32.900 | 33.000 | 32.400 | 33.000 | 33.000 | 6,735,063 |
| 2024-06-05 | 32.000 | 32.900 | 31.950 | 32.900 | 32.900 | 6,046,477 |
| 2024-06-04 | 33.000 | 33.050 | 32.000 | 32.000 | 32.000 | 6,122,601 |
| 2024-06-03 | 33.000 | 33.500 | 33.000 | 33.000 | 33.000 | 7,113,118 |
| 2024-05-31 | 33.000 | 33.750 | 33.000 | 33.000 | 33.000 | 111,130,090 |
| 2024-05-30 | 32.500 | 33.650 | 32.500 | 33.000 | 33.000 | 39,227,332 |
| 2024-05-29 | 31.400 | 33.100 | 31.400 | 32.500 | 32.500 | 13,658,169 |
| 2024-05-28 | 30.750 | 31.450 | 30.750 | 31.400 | 31.400 | 13,830,927 |
| 2024-05-27 | 30.000 | 32.000 | 30.000 | 30.750 | 30.750 | 8,818,459 |
| 2024-05-24 | 30.850 | 32.950 | 29.950 | 30.000 | 30.000 | 24,485,336 |
| 2024-05-23 | 31.000 | 31.000 | 29.700 | 30.850 | 30.850 | 28,942,504 |
| 2024-05-22 | 32.500 | 32.950 | 30.750 | 31.000 | 31.000 | 35,357,512 |
| 2024-05-21 | 31.800 | 34.000 | 31.800 | 32.500 | 32.500 | 7,698,224 |
| 2024-05-20 | 32.800 | 32.800 | 31.000 | 31.800 | 31.800 | 15,263,475 |
| 2024-05-17 | 32.500 | 33.200 | 32.500 | 32.800 | 32.800 | 4,857,392 |
| 2024-05-16 | 33.300 | 33.550 | 32.250 | 32.500 | 32.500 | 10,656,311 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 8.7500 NGN |
| 2025-10-06 | 1.2500 NGN |
| 2025-04-16 | 4.0000 NGN |
| 2024-09-17 | 1.0000 NGN |
| 2024-04-26 | 3.5000 NGN |
| 2023-09-25 | 0.5000 NGN |
| 2023-04-17 | 2.9000 NGN |
| 2022-09-07 | 0.3000 NGN |
| 2022-03-28 | 2.8000 NGN |
| 2021-09-13 | 0.3000 NGN |
| 2021-03-09 | 2.7000 NGN |
| 2020-09-17 | 0.3000 NGN |
| 2020-03-10 | 2.5000 NGN |
| 2019-08-30 | 0.3000 NGN |
| 2019-03-11 | 2.5000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.