ZENITH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	50.650	50.650	50.450	50.600	50.600	21,220,868
2025-01-30	50.900	50.950	50.500	50.650	50.650	19,250,463
2025-01-29	50.800	50.900	50.050	50.900	50.900	8,931,451
2025-01-28	51.000	51.000	50.200	50.800	50.800	33,791,950
2025-01-27	49.600	51.450	49.600	51.000	51.000	33,209,092
2025-01-24	48.100	49.600	48.100	49.600	49.600	9,230,227
2025-01-23	47.550	50.000	47.550	48.100	48.100	25,154,684
2025-01-22	47.200	47.550	47.000	47.550	47.550	16,981,467
2025-01-21	47.000	47.200	46.900	47.200	47.200	26,702,300
2025-01-20	46.800	47.000	46.800	47.000	47.000	19,703,791
2025-01-17	46.950	46.950	46.800	46.800	46.800	8,401,072
2025-01-16	46.950	47.000	46.800	46.950	46.950	7,521,769
2025-01-15	46.750	47.100	46.750	46.950	46.950	12,794,527
2025-01-14	46.850	46.850	46.350	46.750	46.750	13,386,700
2025-01-13	46.000	46.850	46.000	46.850	46.850	8,935,813
2025-01-10	46.500	46.600	45.900	46.000	46.000	18,213,557
2025-01-09	44.500	46.500	44.500	46.500	46.500	5,904,635
2025-01-08	44.950	45.000	44.500	44.500	44.500	13,143,630
2025-01-07	46.650	46.650	44.650	44.950	44.950	7,674,939
2025-01-06	46.500	46.700	46.500	46.650	46.650	5,248,721
2025-01-03	45.850	46.800	45.850	46.500	46.500	8,513,527
2025-01-02	45.500	45.950	45.500	45.850	45.850	14,837,350
2024-12-31	45.950	45.950	45.500	45.500	45.500	4,227,640
2024-12-30	45.950	46.800	45.350	45.950	45.950	19,639,384
2024-12-27	46.000	47.000	44.500	45.950	45.950	33,262,520
2024-12-24	46.000	46.000	45.050	46.000	46.000	15,117,074
2024-12-23	45.850	46.500	45.800	46.000	46.000	34,645,160
2024-12-20	44.800	45.850	44.800	45.850	45.850	60,410,012
2024-12-19	44.700	45.000	44.700	44.800	44.800	9,711,583
2024-12-18	44.000	44.950	44.000	44.700	44.700	15,983,409
2024-12-17	44.300	44.300	44.000	44.000	44.000	13,944,355
2024-12-16	44.000	44.500	44.000	44.300	44.300	12,926,289
2024-12-13	43.750	44.000	43.750	44.000	44.000	14,165,994
2024-12-12	44.100	44.100	43.750	43.750	43.750	4,631,575
2024-12-11	44.000	44.100	43.950	44.100	44.100	21,217,486
2024-12-10	44.350	44.350	43.900	44.000	44.000	12,191,430
2024-12-09	43.950	44.500	43.950	44.350	44.350	11,839,271
2024-12-06	44.000	44.000	43.950	43.950	43.950	4,181,793
2024-12-05	44.750	44.800	44.000	44.000	44.000	17,265,344
2024-12-04	45.000	45.150	44.750	44.750	44.750	9,186,560
2024-12-03	44.700	45.000	44.600	45.000	45.000	10,630,514
2024-12-02	44.500	44.700	44.000	44.700	44.700	17,783,987
2024-11-29	44.000	44.550	44.000	44.500	44.500	5,067,652
2024-11-28	43.500	44.000	43.500	44.000	44.000	14,733,835
2024-11-27	43.500	43.500	43.450	43.500	43.500	3,727,612
2024-11-26	43.100	43.800	43.100	43.500	43.500	3,580,272
2024-11-25	44.300	44.300	43.100	43.100	43.100	9,629,506
2024-11-22	44.500	44.500	44.150	44.300	44.300	10,296,233
2024-11-21	44.900	44.900	44.500	44.500	44.500	22,321,313
2024-11-20	44.000	45.000	44.000	44.900	44.900	14,047,267
2024-11-19	43.500	44.650	43.500	44.000	44.000	6,993,142
2024-11-18	43.300	43.700	43.300	43.500	43.500	9,731,766
2024-11-15	43.000	43.300	42.900	43.300	43.300	30,323,588
2024-11-14	43.000	43.100	42.700	43.000	43.000	16,222,893
2024-11-13	42.000	43.000	42.000	43.000	43.000	6,530,139
2024-11-12	41.600	42.100	41.600	42.000	42.000	13,533,694
2024-11-11	42.000	42.200	41.100	41.600	41.600	9,689,671
2024-11-08	43.000	43.500	42.000	42.000	42.000	3,803,926
2024-11-07	42.650	43.000	42.050	43.000	43.000	12,320,739
2024-11-06	43.000	43.500	42.300	42.650	42.650	20,619,868

← NewerPage 8 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.