ZENITH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	26.450	26.900	26.450	26.850	26.850	10,633,765
2022-03-04	26.700	26.700	26.350	26.450	26.450	13,012,994
2022-03-03	26.950	26.950	26.500	26.700	26.700	11,864,728
2022-03-02	27.000	27.000	26.350	26.950	26.950	17,510,882
2022-03-01	27.100	27.200	26.950	27.000	27.000	23,084,510
2022-02-28	26.950	27.200	26.900	27.100	27.100	15,492,888
2022-02-25	27.000	27.000	26.950	26.950	26.950	5,406,853
2022-02-24	26.950	27.050	26.950	27.000	27.000	4,720,029
2022-02-23	26.950	27.050	26.950	26.950	26.950	11,225,796
2022-02-22	26.950	27.000	26.900	26.950	26.950	51,634,460
2022-02-21	26.800	27.000	26.800	26.950	26.950	46,325,168
2022-02-18	26.800	26.850	26.800	26.800	26.800	10,622,823
2022-02-17	26.850	26.850	26.800	26.800	26.800	11,798,728
2022-02-16	26.850	26.900	26.800	26.850	26.850	17,293,310
2022-02-15	27.050	27.050	26.850	26.850	26.850	5,673,120
2022-02-14	26.900	27.050	26.450	27.050	27.050	20,004,584
2022-02-11	27.400	27.400	26.900	26.900	26.900	16,587,028
2022-02-10	27.100	27.400	27.100	27.400	27.400	11,646,685
2022-02-09	27.000	27.100	27.000	27.100	27.100	15,839,163
2022-02-08	26.950	27.000	26.450	27.000	27.000	24,324,646
2022-02-07	26.350	27.000	26.350	26.950	26.950	9,716,650
2022-02-04	26.150	26.350	26.150	26.350	26.350	5,997,853
2022-02-03	26.500	26.500	26.100	26.150	26.150	12,845,268
2022-02-02	27.350	27.350	26.400	26.500	26.500	30,054,928
2022-02-01	26.050	27.500	26.000	27.350	27.350	12,717,306
2022-01-31	25.750	26.050	25.750	26.050	26.050	17,507,742
2022-01-28	25.500	25.800	25.500	25.750	25.750	26,721,550
2022-01-27	25.400	25.500	25.400	25.500	25.500	7,835,684
2022-01-26	25.400	25.450	25.350	25.400	25.400	12,123,391
2022-01-25	25.600	25.650	25.400	25.400	25.400	17,318,113
2022-01-24	25.800	25.800	25.550	25.600	25.600	4,779,737
2022-01-21	25.850	25.850	25.750	25.800	25.800	8,101,439
2022-01-20	25.800	25.950	25.800	25.850	25.850	9,497,024
2022-01-19	25.700	25.800	25.700	25.800	25.800	6,273,009
2022-01-18	25.500	25.800	25.500	25.700	25.700	4,281,326
2022-01-17	25.500	25.500	25.400	25.500	25.500	20,918,370
2022-01-14	25.500	25.600	25.500	25.500	25.500	10,537,810
2022-01-13	25.450	25.500	25.450	25.500	25.500	4,478,039
2022-01-12	25.400	25.450	25.350	25.450	25.450	3,887,883
2022-01-11	25.350	25.450	25.350	25.400	25.400	10,910,728
2022-01-10	25.400	25.500	25.350	25.350	25.350	12,129,510
2022-01-07	25.350	25.500	25.350	25.400	25.400	11,980,841
2022-01-06	25.300	25.500	25.300	25.350	25.350	10,267,378
2022-01-05	25.300	25.350	25.250	25.300	25.300	10,882,448
2022-01-04	25.150	25.300	25.050	25.300	25.300	11,035,397
2021-12-31	25.000	25.150	25.000	25.150	25.150	70,247,457
2021-12-30	24.750	25.000	24.750	25.000	25.000	8,997,821
2021-12-29	24.400	24.850	24.400	24.750	24.750	7,941,012
2021-12-24	24.200	24.500	24.000	24.400	24.400	5,911,744
2021-12-23	24.400	24.450	24.200	24.200	24.200	5,934,276
2021-12-22	24.650	24.650	24.400	24.400	24.400	3,848,734
2021-12-21	24.850	24.950	24.650	24.650	24.650	6,780,170
2021-12-20	24.800	24.950	24.800	24.850	24.850	3,678,715
2021-12-17	24.800	25.200	24.800	24.800	24.800	21,936,934
2021-12-16	24.800	24.900	24.700	24.800	24.800	9,622,353
2021-12-15	24.750	24.800	24.750	24.800	24.800	3,294,566
2021-12-14	25.050	25.050	24.750	24.750	24.750	3,219,856
2021-12-13	25.500	25.500	24.900	25.050	25.050	9,726,639
2021-12-10	24.550	25.500	24.550	25.500	25.500	13,267,098
2021-12-09	24.000	24.550	23.950	24.550	24.550	18,700,825

← NewerPage 20 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.