ZENITH BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 116.70 | 117.80 | 116.45 | 117.80 | 117.80 | 37,425,656 |
| 2026-07-20 | 114.00 | 116.85 | 114.00 | 116.70 | 116.70 | 24,708,728 |
| 2026-07-17 | 111.00 | 115.05 | 111.00 | 114.00 | 114.00 | 41,520,455 |
| 2026-07-16 | 109.00 | 111.00 | 108.80 | 111.00 | 111.00 | 15,936,093 |
| 2026-07-15 | 108.60 | 109.40 | 108.60 | 109.00 | 109.00 | 30,042,445 |
| 2026-07-14 | 107.20 | 109.80 | 107.20 | 108.60 | 108.60 | 15,923,120 |
| 2026-07-13 | 110.80 | 110.80 | 106.00 | 107.20 | 107.20 | 16,801,126 |
| 2026-07-10 | 110.00 | 111.40 | 110.00 | 110.80 | 110.80 | 22,301,318 |
| 2026-07-09 | 106.50 | 110.00 | 103.00 | 110.00 | 110.00 | 43,829,284 |
| 2026-07-08 | 105.00 | 107.00 | 105.00 | 106.50 | 106.50 | 31,962,738 |
| 2026-07-07 | 105.00 | 109.70 | 102.10 | 105.00 | 105.00 | 94,285,330 |
| 2026-07-06 | 106.75 | 112.00 | 105.00 | 105.00 | 105.00 | 89,455,520 |
| 2026-07-03 | 101.95 | 106.90 | 101.50 | 106.75 | 106.75 | 49,784,122 |
| 2026-07-02 | 105.05 | 105.95 | 100.00 | 101.95 | 101.95 | 41,149,704 |
| 2026-07-01 | 110.00 | 110.00 | 105.05 | 105.05 | 105.05 | 19,627,148 |
| 2026-06-30 | 113.50 | 113.50 | 110.00 | 110.00 | 110.00 | 21,043,685 |
| 2026-06-29 | 114.95 | 114.95 | 110.00 | 113.50 | 113.50 | 21,546,463 |
| 2026-06-26 | 115.00 | 115.00 | 112.00 | 114.95 | 114.95 | 10,632,475 |
| 2026-06-25 | 114.50 | 115.00 | 110.70 | 115.00 | 115.00 | 18,935,129 |
| 2026-06-24 | 117.90 | 118.00 | 110.05 | 114.50 | 114.50 | 13,232,842 |
| 2026-06-23 | 117.80 | 119.35 | 114.80 | 117.90 | 117.90 | 49,530,580 |
| 2026-06-22 | 110.00 | 117.80 | 110.00 | 117.80 | 117.80 | 30,042,052 |
| 2026-06-19 | 115.50 | 117.00 | 110.00 | 110.00 | 110.00 | 35,173,389 |
| 2026-06-18 | 119.00 | 119.00 | 115.50 | 115.50 | 115.50 | 23,510,701 |
| 2026-06-17 | 120.00 | 120.00 | 118.40 | 119.00 | 119.00 | 15,386,707 |
| 2026-06-16 | 121.95 | 122.95 | 118.10 | 120.00 | 120.00 | 24,937,480 |
| 2026-06-15 | 124.50 | 125.00 | 121.05 | 121.95 | 121.95 | 14,096,778 |
| 2026-06-11 | 127.00 | 127.00 | 124.50 | 124.50 | 124.50 | 27,357,879 |
| 2026-06-10 | 129.00 | 129.00 | 126.60 | 127.00 | 127.00 | 17,102,465 |
| 2026-06-09 | 128.50 | 129.00 | 127.10 | 129.00 | 129.00 | 26,714,150 |
| 2026-06-08 | 128.00 | 128.60 | 126.05 | 128.50 | 128.50 | 15,225,701 |
| 2026-06-05 | 124.90 | 128.00 | 124.00 | 128.00 | 128.00 | 11,030,577 |
| 2026-06-04 | 124.90 | 124.90 | 123.00 | 124.90 | 124.90 | 26,936,908 |
| 2026-06-03 | 125.95 | 125.95 | 118.15 | 124.90 | 124.90 | 33,085,266 |
| 2026-06-02 | 128.85 | 128.85 | 125.00 | 125.95 | 125.95 | 38,091,393 |
| 2026-06-01 | 131.10 | 131.50 | 128.10 | 128.85 | 128.85 | 32,935,528 |
| 2026-05-29 | 132.00 | 135.00 | 129.50 | 131.10 | 131.10 | 23,972,937 |
| 2026-05-26 | 131.95 | 132.50 | 131.80 | 132.00 | 132.00 | 33,832,293 |
| 2026-05-25 | 132.00 | 132.00 | 131.25 | 131.95 | 131.95 | 37,931,652 |
| 2026-05-22 | 132.00 | 132.00 | 130.55 | 132.00 | 132.00 | 24,387,357 |
| 2026-05-21 | 132.00 | 132.00 | 130.50 | 132.00 | 132.00 | 23,313,749 |
| 2026-05-20 | 131.95 | 132.00 | 130.75 | 132.00 | 132.00 | 36,660,189 |
| 2026-05-19 | 130.00 | 131.95 | 130.00 | 131.95 | 131.95 | 30,397,731 |
| 2026-05-18 | 129.00 | 130.00 | 128.30 | 130.00 | 130.00 | 14,263,708 |
| 2026-05-15 | 130.10 | 130.10 | 129.00 | 129.00 | 129.00 | 17,097,982 |
| 2026-05-14 | 131.30 | 131.30 | 128.90 | 130.10 | 130.10 | 20,589,074 |
| 2026-05-13 | 133.40 | 133.40 | 130.45 | 131.30 | 131.30 | 11,362,238 |
| 2026-05-12 | 132.00 | 136.10 | 131.00 | 133.40 | 133.40 | 54,534,767 |
| 2026-05-11 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 41,682,920 |
| 2026-05-08 | 125.00 | 127.00 | 122.00 | 127.00 | 127.00 | 46,462,765 |
| 2026-05-07 | 129.00 | 130.00 | 122.00 | 125.00 | 125.00 | 29,772,781 |
| 2026-05-06 | 128.20 | 129.00 | 127.00 | 129.00 | 129.00 | 56,025,278 |
| 2026-05-05 | 130.30 | 130.30 | 127.50 | 128.00 | 128.00 | 37,240,051 |
| 2026-05-04 | 130.50 | 131.25 | 130.00 | 130.30 | 130.30 | 48,932,508 |
| 2026-04-30 | 125.45 | 130.50 | 125.00 | 130.50 | 130.50 | 38,422,905 |
| 2026-04-29 | 122.70 | 125.50 | 122.70 | 125.45 | 125.45 | 52,239,553 |
| 2026-04-28 | 121.85 | 124.50 | 120.00 | 122.70 | 122.70 | 41,631,686 |
| 2026-04-27 | 135.90 | 135.90 | 115.00 | 121.85 | 121.85 | 76,073,780 |
| 2026-04-24 | 134.00 | 136.90 | 134.00 | 135.90 | 135.90 | 38,421,237 |
| 2026-04-23 | 129.50 | 134.50 | 128.05 | 134.00 | 134.00 | 36,341,355 |
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.