ZENITH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	75.000	77.200	75.000	76.500	76.500	15,826,781
2025-07-30	73.000	75.950	72.100	75.000	75.000	20,575,230
2025-07-29	72.700	73.150	72.000	73.000	73.000	25,608,944
2025-07-28	74.000	74.000	72.000	72.700	72.700	31,032,831
2025-07-25	73.200	75.400	72.000	74.000	74.000	16,958,037
2025-07-24	71.500	73.200	71.300	73.200	73.200	22,504,965
2025-07-23	70.750	72.000	70.750	71.500	71.500	10,359,263
2025-07-22	71.000	72.000	70.200	70.750	70.750	26,526,536
2025-07-21	72.000	72.000	68.650	71.000	71.000	24,603,893
2025-07-18	75.000	75.000	71.500	72.000	72.000	50,704,817
2025-07-17	76.000	76.850	72.400	75.000	75.000	83,356,558
2025-07-16	71.500	78.500	71.500	76.000	76.000	66,280,491
2025-07-14	69.700	72.000	69.700	71.500	71.500	43,882,555
2025-07-11	63.400	69.700	63.400	69.700	69.700	55,149,602
2025-07-10	59.000	63.400	58.150	63.400	63.400	32,527,624
2025-07-09	57.300	59.850	57.300	59.000	59.000	23,119,721
2025-07-08	57.550	57.550	57.100	57.300	57.300	17,133,750
2025-07-07	57.500	57.800	55.100	57.550	57.550	24,728,011
2025-07-04	58.000	58.000	57.000	57.500	57.500	17,514,465
2025-07-03	57.000	58.000	57.000	58.000	58.000	16,270,272
2025-07-02	56.050	57.000	55.350	57.000	57.000	17,387,875
2025-07-01	56.950	56.950	55.050	56.050	56.050	18,340,901
2025-06-30	58.000	58.000	56.550	56.950	56.950	21,819,687
2025-06-27	58.300	58.300	57.050	58.000	58.000	30,545,302
2025-06-26	58.000	58.550	56.500	58.300	58.300	60,300,696
2025-06-25	53.000	58.100	53.000	58.000	58.000	60,624,836
2025-06-24	50.850	53.000	50.750	53.000	53.000	34,211,315
2025-06-23	49.900	51.000	49.900	50.850	50.850	46,255,345
2025-06-20	49.950	50.500	49.000	49.900	49.900	24,853,632
2025-06-19	48.500	51.000	48.000	49.950	49.950	37,552,571
2025-06-18	46.050	49.500	46.050	48.500	48.500	149,923,099
2025-06-17	47.000	47.000	43.000	46.050	46.050	96,226,537
2025-06-16	50.200	50.200	45.200	47.000	47.000	76,847,808
2025-06-13	50.100	50.550	50.100	50.200	50.200	34,722,936
2025-06-11	50.300	50.500	49.950	50.100	50.100	28,666,334
2025-06-10	50.750	51.500	50.050	50.300	50.300	49,330,444
2025-06-05	48.800	50.750	48.800	50.750	50.750	62,816,787
2025-06-04	48.600	48.950	48.600	48.800	48.800	12,838,605
2025-06-03	48.950	49.000	48.600	48.600	48.600	8,391,535
2025-06-02	49.000	50.000	48.600	48.950	48.950	14,447,460
2025-05-30	48.500	49.000	48.500	49.000	49.000	29,928,179
2025-05-29	48.450	48.600	48.300	48.500	48.500	27,696,352
2025-05-28	48.500	48.500	48.300	48.450	48.450	17,591,185
2025-05-27	48.250	48.500	48.200	48.500	48.500	27,431,968
2025-05-26	47.400	48.500	47.400	48.250	48.250	17,941,321
2025-05-23	47.600	47.700	47.200	47.400	47.400	11,614,640
2025-05-22	47.950	47.950	47.600	47.600	47.600	13,104,726
2025-05-21	48.050	48.700	47.950	47.950	47.950	20,148,753
2025-05-20	48.000	48.400	48.000	48.050	48.050	12,656,649
2025-05-19	48.400	48.500	48.000	48.000	48.000	13,233,245
2025-05-16	48.500	48.500	48.000	48.400	48.400	15,245,940
2025-05-15	48.500	49.200	48.000	48.500	48.500	24,052,442
2025-05-14	48.000	48.500	48.000	48.500	48.500	27,351,584
2025-05-13	48.800	48.800	47.850	48.000	48.000	20,698,825
2025-05-12	48.900	48.900	48.000	48.800	48.800	24,316,985
2025-05-09	49.000	49.000	47.950	48.900	48.900	21,796,892
2025-05-08	49.000	49.450	48.850	49.000	49.000	19,987,838
2025-05-07	48.000	49.000	48.000	49.000	49.000	38,471,894
2025-05-06	46.950	48.000	46.950	48.000	48.000	26,184,008
2025-05-05	47.500	47.500	46.850	46.950	46.950	14,427,369

← NewerPage 6 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.