ZENITH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	21.950	21.950	21.900	21.900	21.900	6,035,660
2022-08-30	21.950	22.000	21.900	21.950	21.950	6,896,895
2022-08-29	21.900	22.000	21.900	21.950	21.950	12,450,376
2022-08-26	22.000	22.000	21.900	21.900	21.900	6,780,399
2022-08-25	22.000	22.000	21.950	22.000	22.000	5,541,140
2022-08-24	22.000	22.300	21.950	22.000	22.000	11,859,784
2022-08-23	22.000	22.200	22.000	22.000	22.000	25,197,019
2022-08-22	21.950	22.000	21.900	22.000	22.000	6,404,916
2022-08-19	21.950	21.950	21.900	21.950	21.950	7,069,887
2022-08-18	21.700	21.950	21.700	21.950	21.950	5,748,982
2022-08-17	21.800	21.800	21.650	21.700	21.700	16,658,891
2022-08-16	21.700	21.850	21.500	21.800	21.800	6,248,076
2022-08-15	21.450	21.700	21.450	21.700	21.700	8,335,006
2022-08-12	21.400	21.450	21.250	21.250	21.250	9,710,565
2022-08-11	21.450	21.500	21.400	21.400	21.400	5,756,650
2022-08-10	21.250	21.500	21.250	21.450	21.450	5,394,533
2022-08-09	21.250	21.350	21.150	21.250	21.250	4,445,297
2022-08-08	21.900	21.900	21.000	21.250	21.250	10,232,994
2022-08-05	22.000	22.000	21.750	21.900	21.900	10,170,736
2022-08-04	21.400	22.000	21.400	22.000	22.000	6,573,789
2022-08-03	21.400	21.400	21.300	21.400	21.400	8,365,410
2022-08-02	21.000	21.400	21.000	21.400	21.400	9,293,445
2022-08-01	20.700	21.100	20.700	21.000	21.000	20,445,680
2022-07-29	18.900	20.750	18.900	20.700	20.700	22,697,162
2022-07-28	20.600	20.600	18.900	18.900	18.900	16,934,539
2022-07-27	21.000	21.000	20.500	20.600	20.600	9,277,174
2022-07-26	21.700	21.700	21.000	21.000	21.000	11,387,519
2022-07-25	20.750	21.700	20.750	21.700	21.700	12,269,607
2022-07-22	21.950	21.950	20.750	20.750	20.750	16,043,794
2022-07-21	21.950	21.950	21.850	21.950	21.950	9,488,224
2022-07-20	22.000	22.000	21.900	21.950	21.950	4,504,293
2022-07-19	22.000	22.250	22.000	22.000	22.000	3,777,098
2022-07-18	22.200	22.400	22.000	22.000	22.000	10,675,813
2022-07-15	22.100	22.400	22.100	22.200	22.200	5,616,951
2022-07-14	22.450	22.650	22.100	22.100	22.100	6,588,641
2022-07-13	22.000	22.500	22.000	22.450	22.450	3,495,863
2022-07-08	21.850	22.000	21.800	22.000	22.000	8,357,583
2022-07-07	21.750	21.950	21.750	21.850	21.850	3,895,339
2022-07-06	21.650	21.850	21.650	21.750	21.750	7,215,240
2022-07-05	22.100	22.100	21.650	21.650	21.650	11,743,083
2022-07-04	21.850	22.200	21.850	22.100	22.100	8,582,952
2022-07-01	21.700	21.900	21.700	21.850	21.850	5,421,925
2022-06-30	21.700	21.700	21.650	21.700	21.700	14,073,222
2022-06-29	21.650	21.700	21.650	21.700	21.700	12,681,476
2022-06-28	21.700	21.700	21.600	21.650	21.650	16,088,472
2022-06-27	21.650	21.750	21.650	21.700	21.700	11,859,940
2022-06-24	21.600	21.800	21.550	21.650	21.650	8,242,565
2022-06-23	21.950	22.000	21.600	21.600	21.600	9,375,781
2022-06-22	22.000	22.100	21.950	21.950	21.950	14,528,080
2022-06-21	22.000	22.100	22.000	22.000	22.000	12,807,488
2022-06-20	21.400	22.000	21.400	22.000	22.000	7,831,867
2022-06-17	21.950	21.950	21.250	21.400	21.400	33,199,949
2022-06-16	22.250	22.250	21.950	21.950	21.950	17,335,356
2022-06-15	22.700	22.700	22.250	22.250	22.250	12,843,361
2022-06-14	22.850	22.850	22.600	22.700	22.700	8,212,450
2022-06-10	22.850	23.000	22.800	22.850	22.850	14,741,322
2022-06-09	23.400	23.400	22.850	22.850	22.850	12,575,713
2022-06-08	23.400	23.400	23.300	23.400	23.400	4,576,719
2022-06-07	23.350	23.500	23.350	23.400	23.400	7,923,288
2022-06-06	23.450	23.500	23.300	23.350	23.350	8,917,078

← NewerPage 18 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.