ZENITH BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 24.000 | 24.550 | 23.950 | 24.550 | 24.550 | 18,700,825 |
| 2021-12-08 | 24.000 | 24.000 | 23.900 | 24.000 | 24.000 | 11,916,300 |
| 2021-12-07 | 23.500 | 24.000 | 23.500 | 24.000 | 24.000 | 11,281,150 |
| 2021-12-06 | 23.500 | 23.500 | 23.400 | 23.500 | 23.500 | 10,250,287 |
| 2021-12-03 | 23.550 | 23.800 | 23.500 | 23.500 | 23.500 | 8,034,276 |
| 2021-12-02 | 24.000 | 24.000 | 23.550 | 23.550 | 23.550 | 14,563,056 |
| 2021-12-01 | 23.950 | 24.050 | 23.950 | 24.000 | 24.000 | 18,339,499 |
| 2021-11-30 | 24.200 | 24.200 | 23.950 | 23.950 | 23.950 | 38,967,176 |
| 2021-11-29 | 24.350 | 24.350 | 24.100 | 24.200 | 24.200 | 12,777,540 |
| 2021-11-26 | 24.450 | 24.450 | 24.300 | 24.350 | 24.350 | 13,154,982 |
| 2021-11-25 | 24.450 | 24.500 | 24.400 | 24.450 | 24.450 | 22,886,054 |
| 2021-11-24 | 24.200 | 24.450 | 24.200 | 24.450 | 24.450 | 37,408,414 |
| 2021-11-23 | 24.200 | 24.500 | 24.200 | 24.200 | 24.200 | 13,433,903 |
| 2021-11-22 | 23.900 | 24.200 | 23.900 | 24.200 | 24.200 | 11,742,306 |
| 2021-11-19 | 24.100 | 24.150 | 23.900 | 23.900 | 23.900 | 7,547,912 |
| 2021-11-18 | 24.100 | 24.200 | 24.100 | 24.100 | 24.100 | 4,634,643 |
| 2021-11-17 | 24.050 | 24.950 | 24.050 | 24.100 | 24.100 | 7,562,476 |
| 2021-11-16 | 24.050 | 24.150 | 24.000 | 24.050 | 24.050 | 6,465,361 |
| 2021-11-15 | 24.000 | 24.100 | 23.950 | 24.050 | 24.050 | 16,156,059 |
| 2021-11-12 | 24.000 | 24.000 | 23.950 | 24.000 | 24.000 | 9,674,047 |
| 2021-11-11 | 24.100 | 24.100 | 24.000 | 24.000 | 24.000 | 12,521,490 |
| 2021-11-10 | 24.400 | 24.400 | 24.100 | 24.100 | 24.100 | 11,417,946 |
| 2021-11-09 | 24.500 | 24.500 | 24.400 | 24.400 | 24.400 | 17,477,615 |
| 2021-11-08 | 24.600 | 24.600 | 24.400 | 24.500 | 24.500 | 32,621,871 |
| 2021-11-05 | 24.500 | 24.850 | 24.500 | 24.600 | 24.600 | 1,684,157 |
| 2021-11-04 | 24.500 | 24.600 | 24.500 | 24.500 | 24.500 | 5,307,061 |
| 2021-11-03 | 25.000 | 25.000 | 24.500 | 24.500 | 24.500 | 5,762,991 |
| 2021-11-02 | 25.150 | 25.150 | 25.000 | 25.000 | 25.000 | 29,899,207 |
| 2021-11-01 | 25.250 | 25.300 | 25.000 | 25.150 | 25.150 | 13,488,725 |
| 2021-10-29 | 25.050 | 25.250 | 25.000 | 25.250 | 25.250 | 9,001,376 |
| 2021-10-28 | 25.000 | 25.200 | 24.950 | 25.050 | 25.050 | 5,540,313 |
| 2021-10-27 | 24.800 | 25.000 | 24.800 | 25.000 | 25.000 | 5,722,579 |
| 2021-10-26 | 24.900 | 25.000 | 24.650 | 24.800 | 24.800 | 7,818,395 |
| 2021-10-25 | 25.000 | 25.000 | 24.900 | 24.900 | 24.900 | 7,287,848 |
| 2021-10-22 | 24.950 | 25.000 | 24.900 | 25.000 | 25.000 | 8,979,956 |
| 2021-10-21 | 24.950 | 25.000 | 24.900 | 24.950 | 24.950 | 6,162,540 |
| 2021-10-20 | 24.850 | 25.050 | 24.850 | 24.950 | 24.950 | 11,938,499 |
← NewerPage 21 of 21 · 1,237 trading days
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.