ZENITH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	33.750	34.000	33.200	33.500	33.500	10,426,334
2023-11-15	34.400	34.400	33.500	33.750	33.750	10,423,384
2023-11-14	33.500	34.400	33.500	34.400	34.400	3,854,620
2023-11-13	33.050	33.500	33.050	33.500	33.500	4,368,761
2023-11-10	33.050	33.600	33.000	33.050	33.050	10,076,671
2023-11-09	33.200	33.650	33.050	33.050	33.050	20,531,316
2023-11-08	33.300	33.350	33.200	33.200	33.200	5,119,290
2023-11-07	33.600	33.800	33.300	33.300	33.300	13,093,650
2023-11-06	34.000	34.000	33.500	33.600	33.600	9,340,253
2023-11-03	34.000	34.250	33.600	34.000	34.000	8,163,498
2023-11-02	34.400	34.400	33.800	34.000	34.000	13,682,844
2023-11-01	33.150	34.450	33.100	34.400	34.400	14,071,120
2023-10-31	33.500	33.700	33.100	33.150	33.150	29,899,416
2023-10-30	33.300	33.600	33.300	33.500	33.500	24,421,384
2023-10-27	33.100	33.600	33.000	33.300	33.300	6,515,500
2023-10-26	33.350	33.500	33.000	33.100	33.100	6,879,263
2023-10-25	33.550	33.700	33.300	33.350	33.350	16,649,368
2023-10-24	33.450	33.700	33.400	33.550	33.550	9,373,898
2023-10-23	33.050	33.450	33.000	33.250	33.250	16,164,012
2023-10-20	33.150	33.250	33.000	33.050	33.050	18,022,988
2023-10-19	33.400	33.400	33.050	33.150	33.150	4,341,108
2023-10-18	33.000	33.800	33.000	33.400	33.400	8,279,736
2023-10-17	32.150	33.400	32.150	33.000	33.000	15,443,287
2023-10-16	32.000	32.150	32.000	32.150	32.150	7,703,372
2023-10-13	32.000	32.050	31.950	32.000	32.000	12,986,474
2023-10-12	31.600	32.000	31.600	32.000	32.000	20,481,848
2023-10-11	31.800	31.800	31.400	31.600	31.600	32,273,450
2023-10-10	31.950	31.950	31.550	31.800	31.800	11,266,888
2023-10-09	32.000	32.100	31.950	31.950	31.950	7,759,039
2023-10-06	31.900	32.400	31.900	32.000	32.000	7,830,258
2023-10-05	31.900	31.900	31.800	31.900	31.900	6,067,315
2023-10-04	31.500	32.000	31.500	31.900	31.900	12,036,233
2023-10-03	31.450	31.950	31.450	31.500	31.500	17,809,967
2023-09-29	31.300	31.550	31.300	31.450	31.450	10,927,608
2023-09-28	31.050	31.450	31.000	31.300	31.300	21,116,930
2023-09-26	32.000	32.100	31.050	31.050	31.050	21,575,655
2023-09-25	32.500	32.750	32.000	32.000	32.000	9,695,022
2023-09-22	33.000	33.350	33.000	33.000	33.000	13,942,397
2023-09-21	33.000	33.050	33.000	33.000	33.000	9,837,700
2023-09-20	33.000	33.200	33.000	33.000	33.000	9,719,057
2023-09-19	33.150	33.500	33.000	33.000	33.000	14,041,841
2023-09-18	33.250	33.550	33.000	33.150	33.150	11,903,566
2023-09-15	33.000	33.700	32.600	33.250	33.250	9,739,212
2023-09-14	33.850	34.550	32.850	33.000	33.000	15,834,262
2023-09-13	33.600	34.900	32.000	33.850	33.850	29,801,688
2023-09-12	34.800	34.800	31.350	33.600	33.600	38,323,497
2023-09-11	36.950	36.950	34.500	34.800	34.800	43,128,984
2023-09-08	36.950	37.000	36.900	36.950	36.950	8,812,871
2023-09-07	37.000	37.000	36.850	36.950	36.950	4,699,964
2023-09-06	37.000	37.000	36.950	37.000	37.000	10,008,188
2023-09-05	37.100	37.750	36.000	37.000	37.000	34,359,310
2023-09-04	34.400	37.800	34.400	37.100	37.100	75,411,494
2023-09-01	32.900	34.400	32.900	34.400	34.400	19,740,554
2023-08-31	32.900	33.000	32.900	32.900	32.900	8,940,693
2023-08-30	33.500	33.650	32.700	32.900	32.900	11,235,890
2023-08-29	32.750	33.750	32.700	33.500	33.500	14,660,688
2023-08-28	32.750	32.750	32.600	32.750	32.750	4,616,683
2023-08-25	33.000	33.000	32.600	32.750	32.750	12,318,137
2023-08-24	33.400	33.550	32.900	33.000	33.000	7,288,933
2023-08-23	33.800	33.900	33.400	33.400	33.400	7,961,127

← NewerPage 13 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.