ZENITH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	23.000	23.450	23.000	23.450	23.450	9,761,574
2022-06-02	23.450	23.500	22.950	23.000	23.000	26,916,359
2022-06-01	23.450	23.700	23.400	23.450	23.450	5,643,656
2022-05-31	23.850	23.850	23.450	23.450	23.450	11,978,966
2022-05-30	23.900	24.000	23.850	23.850	23.850	4,467,478
2022-05-27	23.850	24.000	23.850	23.900	23.900	5,048,753
2022-05-26	23.600	24.000	23.600	23.850	23.850	7,180,044
2022-05-25	24.000	24.000	23.500	23.600	23.600	15,340,115
2022-05-24	24.050	24.100	24.000	24.000	24.000	24,987,105
2022-05-23	24.100	24.400	24.000	24.050	24.050	8,579,430
2022-05-20	24.300	24.300	24.000	24.100	24.100	6,979,896
2022-05-19	24.400	24.400	24.300	24.300	24.300	4,127,015
2022-05-18	24.100	24.400	24.100	24.400	24.400	3,460,535
2022-05-17	24.350	24.350	24.100	24.100	24.100	7,503,789
2022-05-16	24.500	24.500	24.250	24.350	24.350	4,798,212
2022-05-13	24.000	24.500	24.000	24.500	24.500	10,275,026
2022-05-12	24.300	24.500	24.000	24.000	24.000	24,481,463
2022-05-11	24.250	24.500	24.150	24.300	24.300	16,207,162
2022-05-10	24.300	24.600	24.200	24.250	24.250	4,488,264
2022-05-09	24.450	25.000	24.250	24.300	24.300	21,199,621
2022-05-06	24.000	25.000	24.000	24.450	24.450	24,048,332
2022-05-05	24.150	24.200	23.900	24.000	24.000	29,352,526
2022-05-04	24.500	24.500	24.100	24.150	24.150	15,848,244
2022-04-29	24.550	24.750	24.400	24.500	24.500	8,165,463
2022-04-28	24.150	24.700	24.150	24.550	24.550	2,541,249
2022-04-27	24.800	24.800	24.050	24.150	24.150	9,288,624
2022-04-26	25.550	25.550	24.800	24.800	24.800	19,444,809
2022-04-25	25.300	25.800	25.200	25.550	25.550	35,842,261
2022-04-22	24.300	25.300	24.000	25.300	25.300	39,898,563
2022-04-21	24.000	24.300	24.000	24.300	24.300	10,823,356
2022-04-20	24.850	24.850	23.800	24.000	24.000	23,653,793
2022-04-19	25.000	25.000	24.000	24.850	24.850	13,042,824
2022-04-14	25.100	25.100	24.950	25.000	25.000	31,090,064
2022-04-13	25.400	25.400	24.800	25.100	25.100	43,914,626
2022-04-12	24.000	25.400	24.000	25.400	25.400	27,207,626
2022-04-11	23.000	24.150	23.000	24.000	24.000	31,124,905
2022-04-08	22.800	23.000	22.800	23.000	23.000	11,950,392
2022-04-07	22.650	22.900	22.650	22.800	22.800	23,296,015
2022-04-06	22.750	22.750	22.650	22.650	22.650	10,002,323
2022-04-05	22.000	23.000	22.000	22.750	22.750	12,070,787
2022-04-04	22.400	22.400	22.000	22.000	22.000	12,579,608
2022-04-01	22.400	22.400	22.300	22.400	22.400	24,185,843
2022-03-31	22.750	22.750	22.400	22.400	22.400	15,246,778
2022-03-30	23.250	23.250	22.500	22.750	22.750	15,835,968
2022-03-29	23.550	23.600	23.250	23.250	23.250	11,714,413
2022-03-28	26.900	26.900	23.400	23.550	23.550	13,099,987
2022-03-25	26.600	26.900	26.550	26.900	26.900	22,047,571
2022-03-24	26.900	26.900	26.500	26.600	26.600	20,175,419
2022-03-23	26.950	26.950	26.850	26.900	26.900	12,607,338
2022-03-22	27.000	27.000	26.750	26.950	26.950	28,215,996
2022-03-21	26.650	27.000	26.650	27.000	27.000	19,926,227
2022-03-18	26.450	26.750	26.450	26.650	26.650	8,663,932
2022-03-17	26.400	26.550	26.400	26.450	26.450	8,725,177
2022-03-16	26.800	26.800	26.400	26.400	26.400	10,031,080
2022-03-15	27.000	27.000	26.800	26.800	26.800	9,641,078
2022-03-14	27.000	27.100	26.950	27.000	27.000	28,462,276
2022-03-11	26.700	27.000	26.700	27.000	27.000	29,947,252
2022-03-10	26.500	26.800	24.550	26.700	26.700	14,314,438
2022-03-09	26.800	26.800	26.500	26.500	26.500	22,292,460
2022-03-08	26.850	26.900	26.700	26.800	26.800	14,268,216

← NewerPage 19 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.