ZENITH BANK PLC historical data

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

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

← NewerPage 2 of 21 · 1,238 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.