ZENITH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	25.000	25.200	25.000	25.200	25.200	13,000,968
2023-02-21	25.000	25.100	24.900	25.000	25.000	15,036,826
2023-02-20	25.000	25.200	24.950	25.000	25.000	30,271,088
2023-02-17	25.500	25.500	25.000	25.000	25.000	16,892,718
2023-02-16	25.350	25.500	25.350	25.500	25.500	8,441,601
2023-02-15	25.300	25.350	25.150	25.350	25.350	4,959,458
2023-02-14	25.650	25.650	25.300	25.300	25.300	5,051,740
2023-02-13	25.200	25.650	25.100	25.650	25.650	12,598,110
2023-02-10	25.100	25.200	25.100	25.200	25.200	6,872,468
2023-02-09	25.200	25.250	25.100	25.100	25.100	5,413,581
2023-02-08	25.000	25.200	24.950	25.200	25.200	6,116,393
2023-02-07	25.100	25.100	25.000	25.000	25.000	14,670,122
2023-02-06	25.200	25.200	25.000	25.100	25.100	18,016,793
2023-02-03	25.100	25.200	25.000	25.200	25.200	7,978,833
2023-02-02	25.500	25.500	25.100	25.100	25.100	9,263,879
2023-02-01	25.000	25.500	25.000	25.500	25.500	7,289,726
2023-01-31	25.100	25.800	25.000	25.000	25.000	12,516,967
2023-01-30	24.900	25.600	24.750	25.100	25.100	36,763,207
2023-01-27	24.700	24.900	24.700	24.900	24.900	3,913,423
2023-01-26	24.500	24.700	24.500	24.700	24.700	5,775,660
2023-01-25	24.500	24.550	24.500	24.500	24.500	4,766,720
2023-01-24	24.600	24.600	24.500	24.500	24.500	10,893,348
2023-01-23	24.450	24.600	24.450	24.600	24.600	9,917,090
2023-01-20	24.500	24.600	24.400	24.450	24.450	6,975,413
2023-01-19	24.550	24.850	24.500	24.500	24.500	18,554,221
2023-01-18	24.600	24.700	24.500	24.550	24.550	16,918,676
2023-01-17	24.600	24.600	24.250	24.600	24.600	11,322,803
2023-01-16	25.550	25.550	24.600	24.600	24.600	13,516,792
2023-01-13	25.100	25.700	25.000	25.550	25.550	20,310,743
2023-01-12	24.400	25.100	24.400	25.100	25.100	11,778,677
2023-01-11	24.350	24.400	24.250	24.400	24.400	9,011,289
2023-01-10	24.300	24.500	24.300	24.350	24.350	25,459,183
2023-01-09	24.450	24.500	24.150	24.300	24.300	8,292,229
2023-01-06	24.550	24.550	24.400	24.450	24.450	5,123,807
2023-01-05	24.100	24.550	24.000	24.550	24.550	6,245,860
2023-01-04	24.000	24.400	23.900	24.100	24.100	3,957,762
2023-01-03	24.000	24.000	23.500	24.000	24.000	5,429,705
2022-12-30	24.900	24.900	24.000	24.000	24.000	4,324,121
2022-12-29	24.900	25.400	24.100	24.900	24.900	19,642,435
2022-12-28	24.550	24.900	24.350	24.900	24.900	5,052,690
2022-12-23	24.100	24.550	24.100	24.550	24.550	5,999,891
2022-12-22	24.300	24.300	24.050	24.100	24.100	2,446,884
2022-12-21	24.250	24.450	24.250	24.300	24.300	7,619,571
2022-12-20	24.000	24.250	24.000	24.250	24.250	4,520,667
2022-12-19	24.100	24.100	24.000	24.000	24.000	3,776,247
2022-12-16	23.500	24.500	23.200	24.100	24.100	14,125,780
2022-12-15	23.000	23.500	22.950	23.500	23.500	8,691,290
2022-12-14	23.000	23.500	23.000	23.000	23.000	9,787,240
2022-12-13	22.450	23.000	22.450	23.000	23.000	14,186,943
2022-12-12	22.100	22.550	22.100	22.450	22.450	5,528,596
2022-12-09	22.050	22.100	22.050	22.100	22.100	831,387
2022-12-08	22.000	22.050	22.000	22.050	22.050	5,001,993
2022-12-07	22.050	22.200	22.000	22.000	22.000	12,510,061
2022-12-06	22.200	22.200	22.050	22.050	22.050	3,600,656
2022-12-05	22.750	22.750	22.000	22.200	22.200	11,505,328
2022-12-02	22.750	22.750	22.600	22.750	22.750	3,426,695
2022-12-01	21.900	22.900	21.900	22.750	22.750	9,785,563
2022-11-30	21.700	21.900	21.700	21.900	21.900	8,039,764
2022-11-29	22.000	22.000	21.600	21.700	21.700	9,330,852
2022-11-28	21.900	22.000	21.700	22.000	22.000	7,122,638

← NewerPage 16 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.