ZENITH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	22.000	22.000	21.700	21.900	21.900	6,393,290
2022-11-24	22.700	22.700	21.600	22.000	22.000	5,268,765
2022-11-23	22.100	22.750	22.000	22.700	22.700	11,117,790
2022-11-22	21.700	22.500	21.650	22.100	22.100	13,550,004
2022-11-21	21.350	21.750	21.350	21.700	21.700	11,479,261
2022-11-18	21.300	21.350	21.000	21.350	21.350	4,904,553
2022-11-17	21.800	21.800	21.300	21.300	21.300	5,517,403
2022-11-16	20.100	21.900	20.100	21.800	21.800	14,013,597
2022-11-15	19.950	20.200	19.900	20.100	20.100	4,581,273
2022-11-14	19.950	20.100	19.950	19.950	19.950	19,323,689
2022-11-11	19.900	20.000	19.900	19.950	19.950	5,276,843
2022-11-10	19.950	20.000	19.900	19.900	19.900	17,169,673
2022-11-09	19.900	20.000	19.750	19.950	19.950	13,472,579
2022-11-08	20.000	20.000	19.900	19.900	19.900	10,731,333
2022-11-07	19.850	20.000	19.850	20.000	20.000	15,126,250
2022-11-04	19.900	19.900	19.800	19.850	19.850	10,137,402
2022-11-03	19.950	19.950	19.800	19.900	19.900	7,190,550
2022-11-02	20.000	20.000	19.750	19.950	19.950	8,368,837
2022-11-01	20.000	20.150	20.000	20.000	20.000	9,566,765
2022-10-31	20.100	20.200	20.000	20.000	20.000	6,914,193
2022-10-28	20.100	20.200	19.800	20.100	20.100	7,269,543
2022-10-27	19.600	20.100	19.600	20.100	20.100	6,130,479
2022-10-26	19.750	19.750	19.500	19.600	19.600	6,246,194
2022-10-25	20.000	20.000	19.700	19.750	19.750	5,284,248
2022-10-24	20.050	20.150	20.000	20.000	20.000	2,604,355
2022-10-21	20.200	20.200	20.000	20.050	20.050	10,767,051
2022-10-20	20.350	20.350	20.200	20.200	20.200	3,122,665
2022-10-19	20.400	20.400	20.350	20.350	20.350	6,323,213
2022-10-18	20.200	20.850	20.200	20.400	20.400	13,155,012
2022-10-17	20.000	20.200	20.000	20.200	20.200	2,458,917
2022-10-14	19.550	20.000	19.500	20.000	20.000	5,527,745
2022-10-13	19.450	19.600	19.450	19.550	19.550	8,530,325
2022-10-12	19.400	19.650	19.400	19.450	19.450	11,815,536
2022-10-11	19.550	19.650	19.400	19.400	19.400	5,042,810
2022-10-07	19.300	19.550	19.250	19.550	19.550	7,427,382
2022-10-06	19.000	19.300	19.000	19.300	19.300	14,400,498
2022-10-05	19.300	19.500	19.000	19.000	19.000	6,369,132
2022-10-04	20.000	20.000	19.300	19.300	19.300	14,387,702
2022-09-30	20.000	20.000	19.950	20.000	20.000	21,518,853
2022-09-29	19.900	20.000	19.750	20.000	20.000	14,171,390
2022-09-28	20.200	20.200	19.650	19.900	19.900	11,555,622
2022-09-27	20.000	20.450	20.000	20.200	20.200	35,273,904
2022-09-26	19.950	20.000	19.950	20.000	20.000	8,868,232
2022-09-23	20.000	20.050	19.900	19.950	19.950	20,832,081
2022-09-22	19.950	20.100	19.950	20.000	20.000	24,391,157
2022-09-21	19.800	19.950	19.800	19.950	19.950	6,300,657
2022-09-20	19.750	19.800	19.700	19.800	19.800	11,093,625
2022-09-19	19.750	19.800	19.650	19.750	19.750	9,252,081
2022-09-16	19.650	19.800	19.650	19.750	19.750	11,969,523
2022-09-15	19.500	19.900	19.500	19.650	19.650	8,565,001
2022-09-14	20.000	20.100	19.500	19.500	19.500	18,250,335
2022-09-13	20.050	20.400	20.000	20.000	20.000	26,736,348
2022-09-12	20.050	20.200	20.000	20.050	20.050	5,915,292
2022-09-09	20.050	20.200	20.050	20.050	20.050	14,018,716
2022-09-08	20.050	20.200	20.000	20.050	20.050	8,264,101
2022-09-07	20.250	20.250	20.000	20.050	20.050	10,186,963
2022-09-06	21.000	21.000	20.250	20.250	20.250	12,496,849
2022-09-05	21.500	21.900	21.000	21.000	21.000	9,493,318
2022-09-02	21.250	21.500	21.250	21.500	21.500	12,395,423
2022-09-01	21.900	21.950	21.250	21.250	21.250	7,452,644

← NewerPage 17 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.