ZENITH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	33.950	33.950	33.500	33.800	33.800	6,550,489
2023-08-21	34.000	34.000	33.900	33.950	33.950	6,232,294
2023-08-18	34.000	34.000	33.950	34.000	34.000	8,835,736
2023-08-17	34.450	34.450	33.950	34.000	34.000	7,279,380
2023-08-16	34.400	34.650	34.300	34.450	34.450	10,751,175
2023-08-15	34.100	34.400	33.500	34.400	34.400	11,302,105
2023-08-14	35.000	35.000	34.100	34.100	34.100	10,725,315
2023-08-11	35.000	35.000	34.850	35.000	35.000	18,352,845
2023-08-10	35.000	35.250	35.000	35.000	35.000	12,486,195
2023-08-09	35.000	35.000	34.650	35.000	35.000	6,119,522
2023-08-08	34.200	35.000	34.200	35.000	35.000	6,999,375
2023-08-07	34.100	34.350	34.000	34.200	34.200	5,797,466
2023-08-04	33.600	34.100	33.500	34.100	34.100	23,863,486
2023-08-03	33.500	34.600	33.500	33.600	33.600	12,091,023
2023-08-02	33.500	34.000	33.150	33.500	33.500	12,074,294
2023-08-01	33.900	33.900	32.850	33.500	33.500	24,304,434
2023-07-31	34.000	34.000	33.350	33.900	33.900	7,622,356
2023-07-28	35.000	35.000	33.350	34.000	34.000	12,844,389
2023-07-27	35.300	35.300	34.850	35.000	35.000	16,434,229
2023-07-26	35.000	35.500	34.950	35.300	35.300	26,476,378
2023-07-25	34.700	35.000	34.700	35.000	35.000	36,306,545
2023-07-24	35.150	35.150	34.700	34.700	34.700	13,335,231
2023-07-21	32.300	35.500	32.300	35.150	35.150	73,351,105
2023-07-20	32.250	32.500	32.050	32.300	32.300	13,729,914
2023-07-19	32.800	32.800	32.000	32.250	32.250	10,013,485
2023-07-18	33.950	34.300	32.500	32.800	32.800	8,617,782
2023-07-17	32.500	33.950	30.400	33.950	33.950	13,883,090
2023-07-14	33.650	33.650	30.400	32.500	32.500	36,420,537
2023-07-13	34.350	34.350	32.600	33.650	33.650	14,255,079
2023-07-12	34.100	34.350	31.650	34.350	34.350	40,281,178
2023-07-11	34.800	34.800	34.000	34.100	34.100	11,641,614
2023-07-10	34.800	36.400	34.300	34.800	34.800	47,879,295
2023-07-07	34.550	34.950	34.550	34.800	34.800	53,049,610
2023-07-06	34.100	34.850	34.000	34.550	34.550	13,660,213
2023-07-05	33.900	34.350	33.550	34.100	34.100	11,860,579
2023-07-04	35.250	35.250	33.500	33.900	33.900	52,708,886
2023-07-03	34.250	35.300	34.200	35.250	35.250	49,970,853
2023-06-30	34.000	34.250	33.800	34.250	34.250	74,398,931
2023-06-27	32.500	34.150	32.050	34.000	34.000	52,436,609
2023-06-26	32.000	32.500	31.850	32.500	32.500	28,574,335
2023-06-23	31.800	32.000	31.700	32.000	32.000	36,441,881
2023-06-22	31.750	31.850	31.000	31.800	31.800	20,315,178
2023-06-21	32.000	32.000	31.500	31.750	31.750	14,860,361
2023-06-20	32.000	32.000	31.700	32.000	32.000	18,708,603
2023-06-19	31.000	32.000	31.000	32.000	32.000	28,270,549
2023-06-16	32.050	32.050	30.500	31.000	31.000	39,093,893
2023-06-15	33.800	35.500	31.000	32.050	32.050	62,669,456
2023-06-14	30.800	33.850	30.800	33.800	33.800	119,143,503
2023-06-13	28.000	30.800	28.000	30.800	30.800	85,699,690
2023-06-09	28.000	28.000	27.800	28.000	28.000	21,049,940
2023-06-08	27.950	28.100	27.950	28.000	28.000	30,823,901
2023-06-07	28.000	28.000	27.850	27.950	27.950	8,136,853
2023-06-06	27.950	28.000	27.550	28.000	28.000	15,877,042
2023-06-05	28.600	28.600	27.450	27.950	27.950	28,745,497
2023-06-02	29.500	29.500	28.000	28.600	28.600	21,919,010
2023-06-01	29.000	29.800	28.800	29.500	29.500	37,155,517
2023-05-31	29.700	29.950	27.050	29.000	29.000	44,535,182
2023-05-30	27.000	29.700	27.000	29.700	29.700	66,129,791
2023-05-26	26.750	27.000	26.400	27.000	27.000	50,013,174
2023-05-25	26.750	26.800	26.600	26.750	26.750	39,403,247

← NewerPage 14 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.