ZENITH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	36.900	36.950	35.450	35.500	35.500	16,018,107
2024-02-12	36.850	37.000	36.800	36.900	36.900	8,573,077
2024-02-09	36.000	38.000	36.000	36.850	36.850	11,918,266
2024-02-08	36.800	36.800	34.500	36.000	36.000	31,746,179
2024-02-07	37.500	37.550	36.800	36.800	36.800	11,939,995
2024-02-06	38.700	38.700	37.450	37.500	37.500	14,319,534
2024-02-05	39.500	40.100	38.500	38.700	38.700	16,848,504
2024-02-02	38.600	41.400	38.600	39.500	39.500	31,581,848
2024-02-01	35.100	38.600	34.000	38.600	38.600	74,316,882
2024-01-31	39.000	40.000	35.100	35.100	35.100	61,175,892
2024-01-30	42.000	42.000	38.000	39.000	39.000	27,660,203
2024-01-29	43.000	43.000	41.750	42.000	42.000	34,541,161
2024-01-26	42.850	43.000	42.500	43.000	43.000	14,704,687
2024-01-25	42.250	43.000	41.850	42.850	42.850	14,950,158
2024-01-24	42.050	42.500	41.800	42.250	42.250	14,471,311
2024-01-23	44.000	44.000	40.100	42.050	42.050	32,026,858
2024-01-22	45.000	45.000	43.800	44.000	44.000	25,759,077
2024-01-19	44.300	45.000	43.600	45.000	45.000	34,762,788
2024-01-18	45.200	45.300	44.250	44.300	44.300	36,289,934
2024-01-17	45.850	45.850	44.700	45.200	45.200	24,377,538
2024-01-16	44.550	46.000	44.200	45.850	45.850	21,026,984
2024-01-15	43.000	44.550	43.000	44.550	44.550	25,020,294
2024-01-12	43.500	43.900	42.950	43.000	43.000	26,983,605
2024-01-11	42.650	45.000	42.000	43.500	43.500	45,620,327
2024-01-10	47.350	47.350	42.650	42.650	42.650	55,503,003
2024-01-09	43.050	47.350	43.050	47.350	47.350	45,563,253
2024-01-08	42.000	43.050	42.000	43.050	43.050	15,609,369
2024-01-05	41.000	42.450	41.000	42.000	42.000	20,096,388
2024-01-04	40.650	41.000	40.200	41.000	41.000	29,296,158
2024-01-03	39.000	40.650	39.000	40.650	40.650	20,812,774
2024-01-02	38.650	39.050	38.200	39.000	39.000	11,028,077
2023-12-29	38.200	39.450	37.450	38.650	38.650	28,878,622
2023-12-28	38.000	38.200	37.500	38.200	38.200	27,936,475
2023-12-27	37.900	38.000	37.900	38.000	38.000	15,458,772
2023-12-22	38.650	38.650	37.800	37.900	37.900	26,295,298
2023-12-21	38.500	38.850	38.300	38.650	38.650	14,396,313
2023-12-20	37.750	38.500	37.750	38.500	38.500	24,038,384
2023-12-19	37.100	37.750	37.050	37.750	37.750	21,963,415
2023-12-18	37.100	37.100	36.900	37.100	37.100	17,152,925
2023-12-15	37.100	37.100	36.650	37.100	37.100	24,703,447
2023-12-14	36.400	37.150	36.400	37.100	37.100	37,289,741
2023-12-13	35.500	36.500	35.500	36.400	36.400	44,781,598
2023-12-12	35.500	35.500	35.250	35.500	35.500	22,992,025
2023-12-11	35.000	35.650	35.000	35.500	35.500	12,686,302
2023-12-08	35.250	35.400	35.000	35.000	35.000	18,992,138
2023-12-07	36.100	36.150	35.150	35.250	35.250	31,620,189
2023-12-06	34.900	36.100	34.500	36.100	36.100	38,615,087
2023-12-05	34.850	34.950	34.700	34.900	34.900	15,474,280
2023-12-04	35.000	35.100	34.800	34.850	34.850	16,162,502
2023-12-01	34.050	35.000	34.050	35.000	35.000	8,850,778
2023-11-30	35.000	35.000	34.000	34.050	34.050	15,957,319
2023-11-29	35.150	35.200	34.900	35.000	35.000	9,419,689
2023-11-28	35.300	35.350	34.950	35.150	35.150	10,193,794
2023-11-27	34.700	35.350	34.700	35.300	35.300	12,914,657
2023-11-24	33.500	34.800	33.500	34.700	34.700	22,579,369
2023-11-23	33.400	33.600	33.400	33.500	33.500	20,713,637
2023-11-22	33.200	33.450	33.200	33.400	33.400	14,365,042
2023-11-21	33.150	33.500	33.150	33.200	33.200	8,780,658
2023-11-20	33.400	33.400	33.100	33.150	33.150	15,166,036
2023-11-17	33.500	33.600	33.350	33.400	33.400	7,383,360

← NewerPage 12 of 21 · 1,239 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.