ZENITH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	34.400	34.400	33.300	33.300	33.300	7,307,987
2024-05-14	34.700	34.700	34.400	34.400	34.400	15,586,140
2024-05-13	34.000	34.700	34.000	34.700	34.700	30,450,014
2024-05-10	34.000	35.800	33.550	34.000	34.000	35,097,764
2024-05-09	33.800	34.800	33.700	34.000	34.000	33,948,856
2024-05-08	34.700	35.000	33.500	33.800	33.800	11,337,471
2024-05-07	34.800	35.250	34.700	34.700	34.700	20,724,648
2024-05-06	34.600	37.800	34.600	34.800	34.800	26,903,826
2024-05-03	32.750	34.700	32.500	34.600	34.600	18,978,352
2024-05-02	32.100	32.800	32.100	32.750	32.750	15,853,932
2024-04-30	31.300	32.300	31.300	32.100	32.100	11,882,158
2024-04-29	32.600	32.600	31.250	31.300	31.300	18,716,472
2024-04-26	36.400	36.400	32.600	32.600	32.600	23,935,981
2024-04-25	36.600	37.000	36.300	36.400	36.400	48,489,386
2024-04-24	36.000	37.500	36.000	36.600	36.600	46,155,986
2024-04-23	37.900	38.000	36.000	36.000	36.000	21,246,812
2024-04-22	35.500	37.900	35.500	37.900	37.900	15,165,575
2024-04-19	36.000	36.500	35.500	35.500	35.500	24,408,133
2024-04-18	35.400	37.500	35.400	36.000	36.000	22,007,605
2024-04-17	35.400	36.800	35.000	35.400	35.400	47,029,903
2024-04-16	38.650	38.950	35.400	35.400	35.400	41,360,212
2024-04-15	40.000	40.000	38.600	38.650	38.650	14,309,762
2024-04-12	41.550	43.000	39.000	40.000	40.000	135,810,416
2024-04-08	42.500	42.500	41.550	41.550	41.550	16,097,304
2024-04-05	43.200	43.200	41.500	42.500	42.500	86,218,968
2024-04-04	44.000	44.000	43.000	43.200	43.200	161,683,671
2024-04-03	44.550	44.950	44.000	44.000	44.000	41,877,198
2024-04-02	44.500	44.700	41.500	44.550	44.550	62,585,245
2024-03-28	44.000	44.500	43.250	44.500	44.500	88,355,043
2024-03-27	40.450	44.250	40.000	44.000	44.000	53,203,397
2024-03-26	39.500	40.650	39.500	40.450	40.450	42,438,986
2024-03-25	39.950	39.950	39.000	39.500	39.500	8,341,322
2024-03-22	39.450	41.500	39.400	39.950	39.950	47,658,101
2024-03-21	38.000	39.500	37.550	39.450	39.450	21,772,131
2024-03-20	38.100	38.400	37.950	38.000	38.000	11,138,134
2024-03-19	39.000	39.000	38.100	38.100	38.100	7,235,570
2024-03-18	39.700	39.700	37.600	39.000	39.000	21,488,209
2024-03-15	38.500	39.700	38.000	39.700	39.700	10,441,791
2024-03-14	39.000	39.450	38.000	38.500	38.500	13,290,006
2024-03-13	38.200	39.150	38.200	39.000	39.000	13,760,323
2024-03-12	36.200	39.000	36.200	38.200	38.200	15,482,906
2024-03-11	34.000	36.200	34.000	36.200	36.200	14,482,965
2024-03-08	33.950	34.500	33.950	34.000	34.000	17,933,932
2024-03-07	34.000	35.000	33.000	33.950	33.950	17,080,193
2024-03-06	35.500	35.550	34.000	34.000	34.000	16,635,920
2024-03-05	35.450	36.000	35.000	35.500	35.500	13,354,580
2024-03-04	35.500	36.700	35.300	35.450	35.450	8,037,975
2024-03-01	35.000	36.600	34.500	35.500	35.500	25,574,477
2024-02-29	32.450	35.300	31.500	35.000	35.000	22,762,462
2024-02-28	34.500	34.500	31.500	32.450	32.450	30,925,192
2024-02-27	35.300	35.300	34.500	34.500	34.500	24,957,322
2024-02-26	35.300	35.600	35.250	35.300	35.300	20,624,519
2024-02-23	35.750	35.850	35.100	35.300	35.300	20,719,703
2024-02-22	35.500	35.850	35.500	35.750	35.750	12,539,329
2024-02-21	35.650	36.450	35.500	35.500	35.500	15,868,142
2024-02-20	35.700	36.200	35.450	35.650	35.650	21,009,508
2024-02-19	35.800	36.600	35.700	35.700	35.700	15,838,526
2024-02-16	35.750	38.000	35.750	35.800	35.800	10,698,734
2024-02-15	36.500	36.500	35.750	35.750	35.750	6,930,704
2024-02-14	35.500	36.500	35.500	36.500	36.500	17,871,919

← NewerPage 11 of 21 · 1,236 trading daysOlder →

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.