ZENITH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	47.800	48.250	46.500	47.500	47.500	24,481,513
2025-04-30	47.750	48.000	47.600	47.800	47.800	20,706,376
2025-04-29	46.400	48.000	46.400	47.750	47.750	12,693,773
2025-04-28	46.500	46.500	46.000	46.400	46.400	6,478,414
2025-04-25	45.500	47.200	45.200	46.500	46.500	22,935,274
2025-04-24	45.100	45.500	45.100	45.500	45.500	12,301,252
2025-04-23	45.000	45.450	45.000	45.100	45.100	17,096,558
2025-04-22	44.000	46.900	43.950	45.000	45.000	23,734,020
2025-04-17	44.000	44.050	43.950	44.000	44.000	15,577,254
2025-04-16	49.800	49.800	44.000	44.000	44.000	13,962,750
2025-04-15	50.000	50.000	49.100	49.800	49.800	23,120,006
2025-04-14	49.950	51.000	48.100	50.000	50.000	55,428,192
2025-04-11	49.200	49.950	48.600	49.950	49.950	33,348,790
2025-04-10	47.300	49.200	47.250	49.200	49.200	30,204,574
2025-04-09	47.000	47.800	46.000	47.300	47.300	32,325,680
2025-04-08	45.500	47.200	45.000	47.000	47.000	17,976,879
2025-04-07	47.900	47.900	43.850	45.500	45.500	31,672,384
2025-04-04	47.050	48.200	46.950	47.900	47.900	22,864,438
2025-04-03	47.000	47.100	46.950	47.050	47.050	34,934,642
2025-04-02	47.000	47.400	46.900	47.000	47.000	28,635,846
2025-03-28	47.800	47.950	46.900	47.000	47.000	23,195,678
2025-03-27	48.900	48.900	46.900	47.800	47.800	41,504,490
2025-03-26	49.450	49.450	48.500	48.900	48.900	21,491,065
2025-03-25	47.900	49.450	47.800	49.450	49.450	20,137,006
2025-03-24	45.600	47.950	45.600	47.900	47.900	55,062,709
2025-03-21	46.850	47.000	45.600	45.600	45.600	22,677,318
2025-03-20	47.500	47.500	46.500	46.850	46.850	22,905,741
2025-03-19	47.750	47.750	46.800	47.500	47.500	21,630,923
2025-03-18	47.550	47.750	47.300	47.750	47.750	19,563,009
2025-03-17	47.800	47.900	47.000	47.550	47.550	25,976,111
2025-03-14	48.000	48.000	47.500	47.800	47.800	18,558,745
2025-03-13	47.750	48.000	47.700	48.000	48.000	28,733,235
2025-03-12	47.500	47.750	47.300	47.750	47.750	22,810,165
2025-03-11	48.000	48.000	47.450	47.500	47.500	22,359,726
2025-03-10	47.800	48.000	47.800	48.000	48.000	27,643,761
2025-03-07	47.300	48.000	47.300	47.800	47.800	42,150,286
2025-03-06	47.000	47.900	47.000	47.300	47.300	36,511,421
2025-03-05	47.850	47.850	46.800	47.000	47.000	21,648,652
2025-03-04	48.000	48.000	47.600	47.850	47.850	25,654,667
2025-03-03	48.350	49.000	47.950	48.000	48.000	32,373,481
2025-02-28	48.000	48.400	47.950	48.350	48.350	122,228,125
2025-02-27	48.000	48.000	47.950	48.000	48.000	33,339,981
2025-02-26	48.000	48.000	47.950	48.000	48.000	26,786,229
2025-02-25	48.400	48.400	47.800	48.000	48.000	18,420,202
2025-02-24	49.400	49.500	48.000	48.400	48.400	28,192,002
2025-02-21	49.950	50.000	49.050	49.400	49.400	20,035,303
2025-02-20	50.450	50.500	49.600	49.950	49.950	22,979,047
2025-02-19	50.750	50.900	50.300	50.450	50.450	22,090,943
2025-02-18	51.450	51.450	50.000	50.750	50.750	15,846,943
2025-02-17	51.600	51.600	51.050	51.450	51.450	12,963,450
2025-02-14	51.450	51.600	51.400	51.600	51.600	15,881,927
2025-02-13	51.450	51.500	51.250	51.450	51.450	16,352,646
2025-02-12	51.300	51.450	51.000	51.450	51.450	25,549,840
2025-02-11	50.800	51.400	50.800	51.300	51.300	20,804,338
2025-02-10	52.000	52.000	50.800	50.800	50.800	24,873,387
2025-02-07	50.300	52.000	50.300	52.000	52.000	16,779,525
2025-02-06	50.000	50.300	50.000	50.300	50.300	40,537,817
2025-02-05	49.200	50.000	49.200	50.000	50.000	44,729,144
2025-02-04	50.000	50.000	49.000	49.200	49.200	29,523,484
2025-02-03	50.600	50.600	49.600	50.000	50.000	54,533,399

← NewerPage 7 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.